Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.34 | 21.41 | 21.24 | 21.33 | 251,716 | +0.15(+0.69%) |
Jul 29, 2004 | 21.43 | 21.43 | 21.12 | 21.18 | 201,164 | -0.05(-0.24%) |
Jul 28, 2004 | 20.91 | 21.28 | 20.73 | 21.24 | 425,781 | +0.28(+1.35%) |
Jul 27, 2004 | 20.94 | 21.14 | 20.86 | 20.95 | 635,285 | -0.02(-0.07%) |
Jul 26, 2004 | 21.12 | 21.12 | 20.87 | 20.97 | 646,750 | -0.21(-1.01%) |
Jul 23, 2004 | 21.33 | 21.33 | 21.16 | 21.18 | 242,336 | -0.20(-0.95%) |
Jul 22, 2004 | 21.71 | 21.71 | 21.39 | 21.39 | 677,498 | -0.37(-1.69%) |
Jul 21, 2004 | 22.03 | 22.03 | 21.71 | 21.75 | 302,789 | -0.18(-0.80%) |
Jul 20, 2004 | 21.91 | 22.07 | 21.91 | 21.93 | 159,472 | +0.00(+0.02%) |
Jul 19, 2004 | 21.76 | 21.94 | 21.69 | 21.93 | 131,851 | +0.18(+0.83%) |
Jul 16, 2004 | 21.93 | 21.93 | 21.70 | 21.75 | 350,735 | +0.03(+0.13%) |
Jul 15, 2004 | 21.68 | 21.78 | 21.67 | 21.72 | 741,079 | +0.18(+0.85%) |
Jul 14, 2004 | 21.41 | 21.54 | 21.39 | 21.54 | 1,578,050 | +0.18(+0.84%) |
Jul 13, 2004 | 21.51 | 21.51 | 21.30 | 21.36 | 324,157 | -0.28(-1.29%) |
Jul 12, 2004 | 21.41 | 21.63 | 21.35 | 21.63 | 252,759 | +0.26(+1.19%) |
Jul 09, 2004 | 21.49 | 21.49 | 21.20 | 21.38 | 265,266 | +0.03(+0.13%) |
Jul 08, 2004 | 21.68 | 21.70 | 21.35 | 21.35 | 633,200 | -0.37(-1.69%) |
Jul 07, 2004 | 21.59 | 21.73 | 21.53 | 21.72 | 228,264 | +0.28(+1.30%) |
Jul 06, 2004 | 21.58 | 21.58 | 21.23 | 21.44 | 334,058 | -0.09(-0.42%) |
Jul 02, 2004 | 21.33 | 21.60 | 21.31 | 21.53 | 600,889 | +0.40(+1.91%) |
Jul 01, 2004 | 21.17 | 21.22 | 20.92 | 21.13 | 455,487 | +0.02(+0.09%) |
Jun 30, 2004 | 20.93 | 21.18 | 20.78 | 21.11 | 602,973 | +0.23(+1.08%) |
Jun 29, 2004 | 21.32 | 21.32 | 20.86 | 20.88 | 1,617,137 | -0.47(-2.18%) |
Jun 28, 2004 | 21.28 | 21.41 | 21.18 | 21.35 | 514,377 | -0.08(-0.38%) |
Jun 25, 2004 | 21.46 | 21.49 | 21.32 | 21.43 | 1,464,439 | +0.04(+0.19%) |
Jun 24, 2004 | 21.41 | 21.49 | 21.29 | 21.39 | 278,295 | +0.02(+0.11%) |
Jun 23, 2004 | 21.32 | 21.42 | 21.26 | 21.37 | 345,524 | +0.09(+0.41%) |
Jun 22, 2004 | 21.27 | 21.30 | 21.16 | 21.28 | 270,478 | +0.01(+0.04%) |
Jun 21, 2004 | 21.07 | 21.27 | 21.05 | 21.27 | 233,476 | +0.24(+1.15%) |
Jun 18, 2004 | 20.97 | 21.07 | 20.90 | 21.03 | 330,410 | +0.13(+0.63%) |
Jun 17, 2004 | 20.86 | 20.92 | 20.65 | 20.90 | 330,410 | +0.12(+0.55%) |
Jun 16, 2004 | 20.72 | 20.83 | 20.63 | 20.78 | 198,038 | +0.06(+0.28%) |
Jun 15, 2004 | 20.50 | 20.76 | 20.50 | 20.72 | 550,858 | +0.35(+1.70%) |
Jun 14, 2004 | 20.34 | 20.40 | 20.23 | 20.38 | 328,326 | -0.31(-1.49%) |
Jun 10, 2004 | 20.82 | 20.82 | 20.59 | 20.68 | 322,593 | -0.16(-0.78%) |
Jun 09, 2004 | 20.84 | 21.03 | 20.81 | 20.85 | 294,451 | -0.00(-0.01%) |
Jun 08, 2004 | 20.91 | 20.92 | 20.78 | 20.85 | 153,218 | -0.04(-0.17%) |
Jun 07, 2004 | 20.82 | 20.96 | 20.77 | 20.89 | 135,499 | +0.10(+0.48%) |
Jun 04, 2004 | 21.04 | 21.04 | 20.70 | 20.79 | 547,210 | +0.07(+0.34%) |
Jun 03, 2004 | 20.79 | 20.92 | 20.65 | 20.72 | 338,228 | -0.10(-0.50%) |
Jun 02, 2004 | 20.73 | 20.86 | 20.53 | 20.82 | 484,150 | +0.33(+1.59%) |
Jun 01, 2004 | 20.69 | 20.72 | 20.31 | 20.49 | 412,231 | -0.33(-1.57%) |
May 28, 2004 | 20.69 | 20.82 | 20.57 | 20.82 | 553,985 | +0.29(+1.41%) |
May 27, 2004 | 20.55 | 20.68 | 20.38 | 20.53 | 406,499 | +0.12(+0.60%) |
May 26, 2004 | 20.04 | 20.45 | 19.99 | 20.41 | 280,901 | +0.32(+1.58%) |
May 25, 2004 | 19.71 | 20.13 | 19.71 | 20.09 | 383,568 | +0.40(+2.05%) |
May 24, 2004 | 19.84 | 19.84 | 19.55 | 19.69 | 359,074 | +0.04(+0.20%) |
May 21, 2004 | 19.61 | 19.74 | 19.45 | 19.65 | 951,625 | +0.08(+0.40%) |
May 20, 2004 | 19.38 | 19.59 | 19.24 | 19.57 | 283,507 | +0.47(+2.47%) |
May 19, 2004 | 19.67 | 19.79 | 19.09 | 19.10 | 669,160 | -0.37(-1.89%) |
May 18, 2004 | 19.38 | 19.49 | 19.20 | 19.47 | 334,058 | +0.26(+1.37%) |
May 17, 2004 | 18.97 | 19.38 | 18.72 | 19.20 | 680,625 | +0.21(+1.08%) |
May 14, 2004 | 18.77 | 19.17 | 18.70 | 19.00 | 458,614 | +0.18(+0.94%) |
May 13, 2004 | 18.69 | 18.98 | 18.69 | 18.82 | 506,039 | +0.04(+0.21%) |
May 12, 2004 | 18.70 | 18.81 | 18.51 | 18.78 | 312,691 | +0.07(+0.39%) |
May 11, 2004 | 18.79 | 19.03 | 18.62 | 18.71 | 698,865 | +0.09(+0.46%) |
May 10, 2004 | 18.63 | 18.83 | 18.15 | 18.62 | 1,017,811 | -0.18(-0.98%) |
May 07, 2004 | 19.29 | 19.30 | 18.80 | 18.81 | 1,122,042 | -0.68(-3.47%) |
May 06, 2004 | 19.26 | 19.58 | 19.15 | 19.48 | 583,170 | -0.06(-0.31%) |
May 05, 2004 | 19.74 | 19.75 | 19.46 | 19.54 | 976,119 | -0.15(-0.78%) |
May 04, 2004 | 19.68 | 19.91 | 19.61 | 19.70 | 435,162 | +0.12(+0.63%) |