Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.47 | 20.50 | 20.14 | 20.46 | 659,051 | -0.15(-0.74%) |
Jul 29, 2004 | 20.61 | 20.77 | 20.47 | 20.61 | 360,415 | +0.00(+0.00%) |
Jul 28, 2004 | 20.53 | 20.70 | 20.31 | 20.61 | 507,198 | +0.13(+0.62%) |
Jul 27, 2004 | 20.47 | 20.59 | 20.39 | 20.48 | 350,983 | +0.02(+0.08%) |
Jul 26, 2004 | 20.25 | 20.49 | 20.20 | 20.47 | 525,472 | +0.17(+0.84%) |
Jul 23, 2004 | 20.31 | 20.46 | 19.97 | 20.30 | 507,905 | -0.06(-0.29%) |
Jul 22, 2004 | 20.19 | 20.44 | 20.06 | 20.36 | 501,892 | +0.08(+0.42%) |
Jul 21, 2004 | 20.36 | 20.48 | 20.18 | 20.27 | 483,147 | -0.08(-0.42%) |
Jul 20, 2004 | 19.77 | 20.36 | 19.65 | 20.36 | 466,877 | +0.63(+3.18%) |
Jul 19, 2004 | 19.76 | 20.02 | 19.61 | 19.73 | 361,004 | -0.13(-0.64%) |
Jul 16, 2004 | 20.32 | 20.32 | 19.84 | 19.86 | 366,545 | -0.29(-1.43%) |
Jul 15, 2004 | 19.92 | 20.27 | 19.89 | 20.14 | 529,952 | +0.23(+1.15%) |
Jul 14, 2004 | 19.75 | 20.21 | 19.70 | 19.92 | 706,682 | -0.09(-0.47%) |
Jul 13, 2004 | 19.51 | 20.01 | 19.17 | 20.01 | 909,585 | +0.24(+1.20%) |
Jul 12, 2004 | 19.78 | 19.88 | 19.68 | 19.77 | 586,897 | +0.05(+0.26%) |
Jul 09, 2004 | 19.93 | 20.03 | 19.65 | 19.72 | 1,018,287 | -0.28(-1.40%) |
Jul 08, 2004 | 20.14 | 20.25 | 19.99 | 20.00 | 573,221 | -0.29(-1.42%) |
Jul 07, 2004 | 20.23 | 20.42 | 20.23 | 20.29 | 433,276 | -0.02(-0.08%) |
Jul 06, 2004 | 20.46 | 20.48 | 20.31 | 20.31 | 750,894 | -0.11(-0.54%) |
Jul 02, 2004 | 20.53 | 20.57 | 20.38 | 20.42 | 428,913 | -0.20(-0.99%) |
Jul 01, 2004 | 20.99 | 20.99 | 20.55 | 20.62 | 494,701 | -0.37(-1.78%) |
Jun 30, 2004 | 20.99 | 21.08 | 20.62 | 20.99 | 563,789 | +0.01(+0.04%) |
Jun 29, 2004 | 20.98 | 21.12 | 20.87 | 20.98 | 458,506 | +0.04(+0.20%) |
Jun 28, 2004 | 21.44 | 21.50 | 20.89 | 20.94 | 420,778 | -0.50(-2.33%) |
Jun 25, 2004 | 21.11 | 21.44 | 20.90 | 21.44 | 715,878 | +0.25(+1.20%) |
Jun 24, 2004 | 21.26 | 21.27 | 21.11 | 21.19 | 500,713 | -0.11(-0.52%) |
Jun 23, 2004 | 21.01 | 21.32 | 20.75 | 21.30 | 424,315 | +0.23(+1.09%) |
Jun 22, 2004 | 21.15 | 21.21 | 20.96 | 21.07 | 396,256 | -0.08(-0.40%) |
Jun 21, 2004 | 21.20 | 21.34 | 21.04 | 21.15 | 432,804 | -0.03(-0.16%) |
Jun 18, 2004 | 21.34 | 21.48 | 21.01 | 21.19 | 835,191 | -0.30(-1.38%) |
Jun 17, 2004 | 21.43 | 21.56 | 21.18 | 21.48 | 430,800 | -0.07(-0.32%) |
Jun 16, 2004 | 21.46 | 21.61 | 21.41 | 21.55 | 506,137 | +0.04(+0.20%) |
Jun 15, 2004 | 21.19 | 21.53 | 21.19 | 21.51 | 773,766 | +0.35(+1.64%) |
Jun 14, 2004 | 20.99 | 21.27 | 20.99 | 21.16 | 601,752 | +0.01(+0.04%) |
Jun 10, 2004 | 21.08 | 21.26 | 21.01 | 21.15 | 326,342 | +0.14(+0.69%) |
Jun 09, 2004 | 21.28 | 21.56 | 20.99 | 21.01 | 591,967 | -0.44(-2.06%) |
Jun 08, 2004 | 21.17 | 21.49 | 21.12 | 21.45 | 565,086 | +0.28(+1.32%) |
Jun 07, 2004 | 20.92 | 21.20 | 20.78 | 21.17 | 514,390 | +0.26(+1.26%) |
Jun 04, 2004 | 21.02 | 21.06 | 20.79 | 20.91 | 586,543 | -0.11(-0.52%) |
Jun 03, 2004 | 20.78 | 21.10 | 20.59 | 21.02 | 642,309 | +0.25(+1.18%) |
Jun 02, 2004 | 20.67 | 20.91 | 20.54 | 20.77 | 522,289 | +0.24(+1.16%) |
Jun 01, 2004 | 20.80 | 20.80 | 20.28 | 20.53 | 825,877 | -0.25(-1.22%) |
May 28, 2004 | 20.77 | 20.98 | 20.67 | 20.79 | 655,868 | +0.04(+0.20%) |
May 27, 2004 | 20.81 | 20.97 | 20.61 | 20.75 | 473,243 | -0.13(-0.61%) |
May 26, 2004 | 20.49 | 20.97 | 20.37 | 20.87 | 553,650 | +0.39(+1.90%) |
May 25, 2004 | 20.02 | 20.56 | 19.95 | 20.48 | 1,418,080 | +0.08(+0.37%) |
May 24, 2004 | 20.57 | 20.68 | 20.38 | 20.41 | 881,879 | -0.12(-0.58%) |
May 21, 2004 | 20.91 | 20.99 | 20.47 | 20.53 | 638,537 | -0.23(-1.10%) |
May 20, 2004 | 20.81 | 20.88 | 20.62 | 20.76 | 343,673 | +0.00(+0.00%) |
May 19, 2004 | 21.09 | 21.26 | 20.76 | 20.76 | 773,412 | -0.30(-1.41%) |
May 18, 2004 | 20.84 | 21.11 | 20.76 | 21.05 | 464,283 | +0.21(+1.02%) |
May 17, 2004 | 21.04 | 21.04 | 20.63 | 20.84 | 529,599 | -0.36(-1.68%) |
May 14, 2004 | 21.25 | 21.42 | 21.00 | 21.20 | 494,819 | -0.17(-0.79%) |
May 13, 2004 | 20.74 | 21.47 | 20.66 | 21.37 | 949,552 | +0.64(+3.11%) |
May 12, 2004 | 20.56 | 20.72 | 20.33 | 20.72 | 603,757 | +0.04(+0.21%) |
May 11, 2004 | 20.57 | 20.71 | 20.53 | 20.68 | 634,056 | +0.10(+0.49%) |
May 10, 2004 | 20.36 | 20.69 | 20.31 | 20.58 | 646,554 | +0.01(+0.04%) |
May 07, 2004 | 20.87 | 21.14 | 20.57 | 20.57 | 406,866 | -0.39(-1.86%) |
May 06, 2004 | 20.89 | 21.05 | 20.60 | 20.96 | 788,621 | +0.06(+0.28%) |
May 05, 2004 | 20.95 | 21.12 | 20.75 | 20.90 | 1,151,276 | -0.05(-0.24%) |
May 04, 2004 | 21.26 | 21.33 | 20.92 | 20.95 | 777,774 | -0.38(-1.79%) |