Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.06 | 18.65 | 17.95 | 18.32 | 1,643,316 | +0.14(+0.79%) |
Jul 29, 2004 | 17.60 | 18.22 | 17.60 | 18.17 | 1,692,239 | +0.57(+3.25%) |
Jul 28, 2004 | 17.64 | 17.79 | 17.31 | 17.60 | 1,431,356 | -0.24(-1.32%) |
Jul 27, 2004 | 17.87 | 17.87 | 17.56 | 17.84 | 1,659,228 | +0.13(+0.71%) |
Jul 26, 2004 | 17.90 | 18.11 | 17.58 | 17.71 | 1,356,784 | -0.15(-0.85%) |
Jul 23, 2004 | 18.50 | 18.50 | 17.85 | 17.86 | 1,778,092 | -0.73(-3.94%) |
Jul 22, 2004 | 18.30 | 18.75 | 18.27 | 18.59 | 1,637,260 | +0.31(+1.70%) |
Jul 21, 2004 | 18.86 | 19.12 | 18.23 | 18.28 | 2,603,610 | -0.30(-1.63%) |
Jul 20, 2004 | 18.62 | 18.96 | 18.35 | 18.59 | 2,839,438 | -0.03(-0.14%) |
Jul 19, 2004 | 18.53 | 18.82 | 18.15 | 18.61 | 2,153,803 | +0.08(+0.46%) |
Jul 16, 2004 | 19.04 | 19.04 | 18.46 | 18.53 | 1,443,230 | -0.28(-1.48%) |
Jul 15, 2004 | 19.05 | 19.10 | 18.61 | 18.80 | 2,534,975 | -0.02(-0.09%) |
Jul 14, 2004 | 19.50 | 19.52 | 18.78 | 18.82 | 2,443,423 | -0.83(-4.24%) |
Jul 13, 2004 | 19.63 | 19.88 | 19.61 | 19.66 | 1,464,248 | +0.06(+0.30%) |
Jul 12, 2004 | 19.79 | 19.86 | 19.38 | 19.60 | 3,291,502 | -0.32(-1.61%) |
Jul 09, 2004 | 20.09 | 20.19 | 19.92 | 19.92 | 1,875,582 | +0.01(+0.04%) |
Jul 08, 2004 | 19.95 | 20.21 | 19.77 | 19.91 | 1,812,172 | -0.05(-0.25%) |
Jul 07, 2004 | 20.17 | 20.46 | 19.91 | 19.96 | 1,924,862 | -0.12(-0.59%) |
Jul 06, 2004 | 20.30 | 20.37 | 19.83 | 20.08 | 3,172,875 | -0.43(-2.09%) |
Jul 02, 2004 | 20.43 | 20.60 | 20.22 | 20.51 | 1,489,897 | -0.04(-0.20%) |
Jul 01, 2004 | 21.10 | 21.10 | 20.25 | 20.55 | 2,212,582 | -0.66(-3.10%) |
Jun 30, 2004 | 21.11 | 21.26 | 20.93 | 21.20 | 1,654,478 | +0.08(+0.40%) |
Jun 29, 2004 | 21.09 | 21.29 | 20.97 | 21.12 | 1,981,028 | +0.02(+0.08%) |
Jun 28, 2004 | 21.72 | 21.77 | 20.99 | 21.10 | 1,258,106 | -0.39(-1.80%) |
Jun 25, 2004 | 21.14 | 21.63 | 21.14 | 21.49 | 1,654,003 | +0.44(+2.08%) |
Jun 24, 2004 | 21.05 | 21.39 | 20.97 | 21.05 | 1,755,531 | +0.05(+0.24%) |
Jun 23, 2004 | 20.95 | 21.10 | 20.69 | 21.00 | 2,832,551 | +0.03(+0.12%) |
Jun 22, 2004 | 20.46 | 21.04 | 20.46 | 20.98 | 2,053,344 | +0.42(+2.05%) |
Jun 21, 2004 | 20.97 | 21.05 | 20.52 | 20.56 | 2,282,998 | -0.14(-0.69%) |
Jun 18, 2004 | 20.38 | 20.90 | 20.32 | 20.70 | 5,235,482 | +0.08(+0.37%) |
Jun 17, 2004 | 21.73 | 22.06 | 19.45 | 20.62 | 18,801,900 | -3.00(-12.69%) |
Jun 16, 2004 | 23.92 | 23.92 | 23.22 | 23.62 | 2,690,413 | -0.13(-0.53%) |
Jun 15, 2004 | 23.39 | 24.11 | 23.39 | 23.75 | 1,261,075 | +0.62(+2.69%) |
Jun 14, 2004 | 23.62 | 23.68 | 23.04 | 23.13 | 1,306,198 | -0.59(-2.49%) |
Jun 10, 2004 | 23.75 | 23.91 | 23.51 | 23.71 | 861,972 | +0.23(+0.97%) |
Jun 09, 2004 | 24.17 | 24.17 | 23.32 | 23.49 | 1,529,915 | -0.68(-2.82%) |
Jun 08, 2004 | 24.32 | 24.35 | 23.95 | 24.17 | 1,290,049 | -0.32(-1.31%) |
Jun 07, 2004 | 23.68 | 24.51 | 23.63 | 24.49 | 1,251,219 | +1.04(+4.42%) |
Jun 04, 2004 | 23.51 | 23.75 | 23.37 | 23.45 | 1,011,947 | +0.40(+1.75%) |
Jun 03, 2004 | 23.54 | 23.60 | 23.05 | 23.05 | 977,274 | -0.66(-2.77%) |
Jun 02, 2004 | 23.89 | 24.00 | 23.45 | 23.71 | 618,663 | -0.14(-0.60%) |
Jun 01, 2004 | 23.69 | 24.09 | 23.60 | 23.85 | 787,281 | +0.01(+0.04%) |
May 28, 2004 | 23.91 | 23.97 | 23.61 | 23.84 | 796,068 | +0.02(+0.07%) |
May 27, 2004 | 23.95 | 24.21 | 23.65 | 23.82 | 1,235,307 | +0.08(+0.35%) |
May 26, 2004 | 23.35 | 23.88 | 23.32 | 23.74 | 1,843,402 | +0.40(+1.70%) |
May 25, 2004 | 22.88 | 23.45 | 22.66 | 23.34 | 1,155,867 | +0.50(+2.17%) |
May 24, 2004 | 22.91 | 23.10 | 22.57 | 22.85 | 927,994 | +0.05(+0.22%) |
May 21, 2004 | 22.58 | 22.92 | 22.50 | 22.80 | 1,081,770 | +0.26(+1.16%) |
May 20, 2004 | 22.36 | 22.65 | 22.22 | 22.54 | 1,788,542 | +0.08(+0.38%) |
May 19, 2004 | 22.36 | 22.95 | 22.29 | 22.45 | 2,709,887 | +0.84(+3.90%) |
May 18, 2004 | 21.54 | 21.76 | 21.31 | 21.61 | 815,899 | +0.21(+0.98%) |
May 17, 2004 | 21.26 | 21.43 | 20.72 | 21.40 | 1,871,189 | -0.14(-0.66%) |
May 14, 2004 | 22.23 | 22.23 | 21.38 | 21.54 | 2,255,686 | -0.69(-3.11%) |
May 13, 2004 | 22.19 | 22.65 | 22.03 | 22.23 | 1,023,703 | +0.00(+0.00%) |
May 12, 2004 | 22.48 | 22.53 | 21.42 | 22.23 | 2,217,688 | -0.24(-1.09%) |
May 11, 2004 | 22.40 | 22.89 | 22.24 | 22.48 | 2,619,047 | +0.62(+2.85%) |
May 10, 2004 | 22.06 | 22.19 | 21.60 | 21.85 | 2,322,065 | -0.37(-1.67%) |
May 07, 2004 | 22.78 | 23.15 | 22.22 | 22.22 | 1,912,868 | -0.75(-3.26%) |
May 06, 2004 | 22.78 | 23.17 | 22.54 | 22.97 | 1,668,490 | -0.04(-0.18%) |
May 05, 2004 | 22.82 | 23.03 | 22.80 | 23.02 | 1,436,343 | +0.32(+1.41%) |
May 04, 2004 | 22.53 | 22.90 | 22.33 | 22.70 | 2,119,485 | +0.17(+0.75%) |