Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.31 | 18.48 | 18.29 | 18.40 | 1,675,973 | +0.13(+0.69%) |
Jul 29, 2004 | 18.23 | 18.38 | 18.09 | 18.28 | 1,743,626 | +0.00(+0.02%) |
Jul 28, 2004 | 18.22 | 18.32 | 18.10 | 18.27 | 1,917,210 | +0.12(+0.64%) |
Jul 27, 2004 | 18.05 | 18.15 | 17.79 | 18.15 | 3,744,068 | +0.27(+1.48%) |
Jul 26, 2004 | 18.02 | 18.10 | 17.83 | 17.89 | 1,683,762 | -0.18(-1.02%) |
Jul 23, 2004 | 18.15 | 18.15 | 18.00 | 18.07 | 2,058,525 | -0.17(-0.94%) |
Jul 22, 2004 | 17.86 | 18.24 | 17.79 | 18.24 | 4,123,727 | +0.39(+2.19%) |
Jul 21, 2004 | 18.01 | 18.05 | 17.83 | 17.85 | 1,944,806 | -0.08(-0.43%) |
Jul 20, 2004 | 17.99 | 18.06 | 17.84 | 17.93 | 1,779,011 | +0.24(+1.37%) |
Jul 19, 2004 | 17.58 | 17.82 | 17.57 | 17.69 | 1,834,869 | -0.01(-0.08%) |
Jul 16, 2004 | 17.77 | 17.77 | 17.68 | 17.70 | 1,632,577 | +0.04(+0.23%) |
Jul 15, 2004 | 17.88 | 17.93 | 17.64 | 17.66 | 2,637,806 | -0.25(-1.38%) |
Jul 14, 2004 | 18.08 | 18.13 | 17.84 | 17.91 | 4,594,407 | +0.00(+0.03%) |
Jul 13, 2004 | 17.96 | 17.96 | 17.83 | 17.90 | 4,090,346 | -0.20(-1.12%) |
Jul 12, 2004 | 18.09 | 18.17 | 17.99 | 18.10 | 2,437,072 | -0.21(-1.13%) |
Jul 09, 2004 | 18.41 | 18.41 | 18.29 | 18.31 | 2,139,976 | +0.05(+0.30%) |
Jul 08, 2004 | 18.22 | 18.41 | 18.22 | 18.26 | 2,303,768 | -0.02(-0.10%) |
Jul 07, 2004 | 18.16 | 18.35 | 18.14 | 18.28 | 1,704,459 | -0.06(-0.32%) |
Jul 06, 2004 | 18.25 | 18.34 | 18.20 | 18.33 | 1,425,612 | -0.19(-1.04%) |
Jul 02, 2004 | 18.52 | 18.63 | 18.44 | 18.53 | 2,267,716 | +0.17(+0.93%) |
Jul 01, 2004 | 18.48 | 18.49 | 18.14 | 18.36 | 3,750,522 | -0.27(-1.47%) |
Jun 30, 2004 | 18.52 | 18.65 | 18.39 | 18.63 | 3,214,638 | -0.18(-0.98%) |
Jun 29, 2004 | 18.79 | 18.85 | 18.69 | 18.81 | 2,210,745 | -0.17(-0.90%) |
Jun 28, 2004 | 19.00 | 19.12 | 18.94 | 18.99 | 1,354,843 | -0.04(-0.24%) |
Jun 25, 2004 | 18.99 | 19.13 | 18.90 | 19.03 | 2,530,540 | -0.13(-0.68%) |
Jun 24, 2004 | 19.18 | 19.34 | 19.09 | 19.16 | 2,778,453 | -0.14(-0.72%) |
Jun 23, 2004 | 19.15 | 19.33 | 19.07 | 19.30 | 1,732,722 | +0.10(+0.51%) |
Jun 22, 2004 | 19.11 | 19.20 | 19.03 | 19.20 | 1,962,387 | -0.07(-0.35%) |
Jun 21, 2004 | 19.27 | 19.32 | 19.14 | 19.27 | 2,013,794 | -0.01(-0.05%) |
Jun 18, 2004 | 19.18 | 19.35 | 19.16 | 19.28 | 3,237,337 | +0.17(+0.89%) |
Jun 17, 2004 | 18.99 | 19.18 | 18.94 | 19.11 | 1,500,832 | +0.02(+0.09%) |
Jun 16, 2004 | 19.13 | 19.25 | 19.03 | 19.09 | 1,318,346 | +0.24(+1.26%) |
Jun 15, 2004 | 18.77 | 18.86 | 18.72 | 18.85 | 1,670,855 | +0.17(+0.91%) |
Jun 14, 2004 | 18.69 | 18.79 | 18.66 | 18.68 | 2,191,384 | -0.42(-2.21%) |
Jun 10, 2004 | 19.10 | 19.14 | 18.97 | 19.10 | 1,092,910 | -0.11(-0.58%) |
Jun 09, 2004 | 19.22 | 19.31 | 19.15 | 19.21 | 2,132,632 | -0.08(-0.40%) |
Jun 08, 2004 | 19.12 | 19.29 | 19.08 | 19.29 | 2,712,135 | +0.17(+0.89%) |
Jun 07, 2004 | 18.92 | 19.12 | 18.85 | 19.12 | 1,845,106 | +0.08(+0.42%) |
Jun 04, 2004 | 18.91 | 19.09 | 18.87 | 19.04 | 1,427,615 | +0.13(+0.69%) |
Jun 03, 2004 | 18.75 | 19.06 | 18.75 | 18.91 | 5,603,863 | +0.31(+1.67%) |
Jun 02, 2004 | 19.45 | 19.47 | 18.43 | 18.60 | 9,535,536 | -0.62(-3.23%) |
Jun 01, 2004 | 19.00 | 19.23 | 18.96 | 19.22 | 1,956,600 | +0.14(+0.75%) |
May 28, 2004 | 19.10 | 19.18 | 19.01 | 19.07 | 2,133,745 | -0.36(-1.85%) |
May 27, 2004 | 19.25 | 19.43 | 19.23 | 19.43 | 2,029,595 | +0.15(+0.77%) |
May 26, 2004 | 19.19 | 19.32 | 19.05 | 19.29 | 1,381,326 | +0.08(+0.40%) |
May 25, 2004 | 18.95 | 19.21 | 18.93 | 19.21 | 2,157,780 | +0.42(+2.22%) |
May 24, 2004 | 18.82 | 18.87 | 18.75 | 18.79 | 1,806,384 | -0.05(-0.26%) |
May 21, 2004 | 18.93 | 18.94 | 18.79 | 18.84 | 1,526,647 | -0.11(-0.59%) |
May 20, 2004 | 19.01 | 19.04 | 18.87 | 18.95 | 2,028,259 | -0.13(-0.68%) |
May 19, 2004 | 19.21 | 19.32 | 19.07 | 19.08 | 2,415,930 | +0.03(+0.16%) |
May 18, 2004 | 19.10 | 19.18 | 18.99 | 19.05 | 2,148,655 | +0.22(+1.17%) |
May 17, 2004 | 18.86 | 18.90 | 18.78 | 18.83 | 1,825,745 | -0.02(-0.10%) |
May 14, 2004 | 18.75 | 18.98 | 18.74 | 18.85 | 2,119,502 | +0.11(+0.60%) |
May 13, 2004 | 18.77 | 18.81 | 18.69 | 18.74 | 1,611,658 | -0.16(-0.83%) |
May 12, 2004 | 18.91 | 18.99 | 18.72 | 18.90 | 3,433,398 | +0.09(+0.48%) |
May 11, 2004 | 18.74 | 18.87 | 18.72 | 18.81 | 2,543,892 | -0.18(-0.95%) |
May 10, 2004 | 19.17 | 19.19 | 18.90 | 18.99 | 3,147,207 | -0.36(-1.88%) |
May 07, 2004 | 19.20 | 19.47 | 19.19 | 19.35 | 2,219,869 | -0.10(-0.51%) |
May 06, 2004 | 19.36 | 19.49 | 19.30 | 19.45 | 3,007,450 | -0.10(-0.51%) |
May 05, 2004 | 19.32 | 19.62 | 19.29 | 19.55 | 3,121,615 | +0.35(+1.83%) |
May 04, 2004 | 19.13 | 19.28 | 19.08 | 19.20 | 2,501,387 | +0.21(+1.09%) |