Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.00 | 21.07 | 20.90 | 21.00 | 740,836 | -0.03(-0.14%) |
Jul 29, 2004 | 20.87 | 21.12 | 20.87 | 21.03 | 1,394,758 | +0.02(+0.11%) |
Jul 28, 2004 | 20.74 | 21.06 | 20.67 | 21.00 | 434,178 | +0.13(+0.61%) |
Jul 27, 2004 | 20.57 | 20.91 | 20.57 | 20.87 | 1,029,979 | +0.21(+1.02%) |
Jul 26, 2004 | 20.87 | 20.95 | 20.54 | 20.66 | 1,329,206 | -0.07(-0.33%) |
Jul 23, 2004 | 20.80 | 20.84 | 20.64 | 20.73 | 178,873 | -0.10(-0.47%) |
Jul 22, 2004 | 20.90 | 20.91 | 20.62 | 20.83 | 2,677,123 | -0.13(-0.61%) |
Jul 21, 2004 | 21.28 | 21.39 | 20.96 | 20.96 | 650,338 | -0.28(-1.31%) |
Jul 20, 2004 | 20.95 | 21.24 | 20.91 | 21.24 | 1,534,486 | +0.13(+0.61%) |
Jul 19, 2004 | 21.14 | 21.21 | 21.01 | 21.11 | 703,682 | -0.09(-0.43%) |
Jul 16, 2004 | 21.46 | 21.46 | 21.18 | 21.20 | 1,111,852 | -0.08(-0.39%) |
Jul 15, 2004 | 21.16 | 21.37 | 21.16 | 21.28 | 1,864,764 | +0.11(+0.50%) |
Jul 14, 2004 | 21.05 | 21.35 | 20.95 | 21.18 | 1,131,889 | -0.04(-0.18%) |
Jul 13, 2004 | 21.25 | 21.27 | 21.20 | 21.21 | 1,013,259 | +0.05(+0.21%) |
Jul 12, 2004 | 21.14 | 21.23 | 21.00 | 21.17 | 638,130 | +0.03(+0.14%) |
Jul 09, 2004 | 21.06 | 21.14 | 21.06 | 21.14 | 649,011 | +0.17(+0.83%) |
Jul 08, 2004 | 20.99 | 21.10 | 20.95 | 20.97 | 1,105,615 | -0.12(-0.57%) |
Jul 07, 2004 | 21.08 | 21.16 | 21.02 | 21.09 | 563,423 | +0.04(+0.18%) |
Jul 06, 2004 | 21.14 | 21.14 | 20.91 | 21.05 | 447,182 | -0.05(-0.21%) |
Jul 02, 2004 | 21.28 | 21.28 | 21.04 | 21.09 | 2,820,965 | -0.18(-0.85%) |
Jul 01, 2004 | 21.69 | 21.69 | 21.20 | 21.27 | 1,294,042 | -0.32(-1.50%) |
Jun 30, 2004 | 21.55 | 21.62 | 21.36 | 21.60 | 598,587 | +0.14(+0.63%) |
Jun 29, 2004 | 21.30 | 21.52 | 21.30 | 21.46 | 639,988 | +0.17(+0.78%) |
Jun 28, 2004 | 21.55 | 21.55 | 21.30 | 21.30 | 333,993 | -0.16(-0.74%) |
Jun 25, 2004 | 21.57 | 21.57 | 21.38 | 21.46 | 1,272,546 | -0.03(-0.14%) |
Jun 24, 2004 | 21.68 | 21.69 | 21.40 | 21.49 | 1,995,468 | -0.05(-0.21%) |
Jun 23, 2004 | 21.26 | 21.55 | 21.20 | 21.53 | 453,153 | +0.30(+1.42%) |
Jun 22, 2004 | 21.00 | 21.25 | 21.00 | 21.23 | 618,624 | +0.20(+0.93%) |
Jun 21, 2004 | 21.18 | 21.21 | 21.03 | 21.03 | 873,399 | -0.08(-0.39%) |
Jun 18, 2004 | 20.84 | 21.18 | 20.84 | 21.12 | 1,686,952 | +0.08(+0.36%) |
Jun 17, 2004 | 21.09 | 21.09 | 20.91 | 21.04 | 513,131 | +0.02(+0.07%) |
Jun 16, 2004 | 21.06 | 21.10 | 20.93 | 21.03 | 865,304 | +0.05(+0.25%) |
Jun 15, 2004 | 20.94 | 21.00 | 20.87 | 20.97 | 832,794 | +0.19(+0.91%) |
Jun 14, 2004 | 20.84 | 20.84 | 20.72 | 20.78 | 718,942 | -0.11(-0.54%) |
Jun 10, 2004 | 20.89 | 20.90 | 20.75 | 20.90 | 569,660 | +0.14(+0.69%) |
Jun 09, 2004 | 21.03 | 21.03 | 20.75 | 20.75 | 1,945,310 | -0.18(-0.86%) |
Jun 08, 2004 | 20.95 | 20.96 | 20.80 | 20.94 | 357,215 | +0.05(+0.22%) |
Jun 07, 2004 | 20.68 | 20.89 | 20.63 | 20.89 | 946,779 | +0.35(+1.72%) |
Jun 04, 2004 | 20.41 | 20.60 | 20.41 | 20.54 | 335,320 | +0.11(+0.55%) |
Jun 03, 2004 | 20.54 | 20.57 | 20.41 | 20.42 | 262,736 | -0.15(-0.73%) |
Jun 02, 2004 | 20.48 | 20.59 | 20.39 | 20.57 | 449,836 | +0.19(+0.92%) |
Jun 01, 2004 | 20.27 | 20.39 | 20.23 | 20.39 | 523,747 | +0.00(+0.00%) |
May 28, 2004 | 20.51 | 20.51 | 20.27 | 20.39 | 272,024 | +0.00(+0.00%) |
May 27, 2004 | 20.39 | 20.48 | 20.27 | 20.39 | 934,969 | +0.14(+0.71%) |
May 26, 2004 | 20.27 | 20.29 | 20.14 | 20.24 | 589,564 | +0.05(+0.22%) |
May 25, 2004 | 19.87 | 20.23 | 19.63 | 20.20 | 131,102 | +0.29(+1.44%) |
May 24, 2004 | 19.93 | 20.01 | 19.80 | 19.91 | 725,046 | +0.15(+0.76%) |
May 21, 2004 | 19.67 | 19.80 | 19.65 | 19.76 | 281,579 | +0.14(+0.69%) |
May 20, 2004 | 19.56 | 19.65 | 19.53 | 19.62 | 276,669 | -0.05(-0.23%) |
May 19, 2004 | 19.81 | 20.00 | 19.64 | 19.67 | 762,731 | -0.03(-0.15%) |
May 18, 2004 | 19.67 | 19.71 | 19.53 | 19.70 | 291,663 | +0.20(+1.00%) |
May 17, 2004 | 19.48 | 19.57 | 19.42 | 19.50 | 460,717 | -0.22(-1.11%) |
May 14, 2004 | 19.63 | 19.81 | 19.56 | 19.72 | 140,656 | -0.04(-0.19%) |
May 13, 2004 | 19.59 | 19.81 | 19.59 | 19.76 | 1,980,076 | +0.00(+0.00%) |
May 12, 2004 | 19.48 | 19.76 | 19.34 | 19.76 | 321,387 | +0.17(+0.85%) |
May 11, 2004 | 19.37 | 19.64 | 19.37 | 19.59 | 1,034,358 | +0.12(+0.62%) |
May 10, 2004 | 19.60 | 19.68 | 19.34 | 19.47 | 1,672,887 | -0.29(-1.45%) |
May 07, 2004 | 20.03 | 20.14 | 19.76 | 19.76 | 868,356 | -0.35(-1.76%) |
May 06, 2004 | 19.93 | 20.17 | 19.90 | 20.11 | 672,764 | -0.11(-0.52%) |
May 05, 2004 | 20.08 | 20.34 | 20.08 | 20.22 | 113,985 | +0.02(+0.07%) |
May 04, 2004 | 20.01 | 20.32 | 20.01 | 20.20 | 1,160,020 | +0.08(+0.41%) |