Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.90 | 22.20 | 21.90 | 21.90 | 11,874 | -0.65(-2.88%) |
Jul 29, 2004 | 22.55 | 22.78 | 22.15 | 22.55 | 19,816 | +0.25(+1.12%) |
Jul 28, 2004 | 22.30 | 22.30 | 21.98 | 22.30 | 21,509 | +0.00(+0.00%) |
Jul 27, 2004 | 22.30 | 22.30 | 21.98 | 22.30 | 21,509 | +0.30(+1.36%) |
Jul 26, 2004 | 22.00 | 22.30 | 22.00 | 22.00 | 7,203 | +0.30(+1.38%) |
Jul 23, 2004 | 21.70 | 22.15 | 21.70 | 21.70 | 7,484 | -0.30(-1.36%) |
Jul 22, 2004 | 22.00 | 22.55 | 22.00 | 22.00 | 19,925 | -0.65(-2.87%) |
Jul 21, 2004 | 22.65 | 22.65 | 22.30 | 22.65 | 12,838 | +0.15(+0.67%) |
Jul 20, 2004 | 22.50 | 22.55 | 22.20 | 22.50 | 3,982 | -0.30(-1.32%) |
Jul 19, 2004 | 22.80 | 22.90 | 22.40 | 22.80 | 17,168 | +1.10(+5.07%) |
Jul 16, 2004 | 21.70 | 21.90 | 21.70 | 21.70 | 4,484 | -0.30(-1.36%) |
Jul 15, 2004 | 22.00 | 22.40 | 21.90 | 22.00 | 32,856 | +0.15(+0.69%) |
Jul 14, 2004 | 21.85 | 22.20 | 21.85 | 21.85 | 14,760 | +0.00(+0.00%) |
Jul 13, 2004 | 21.85 | 22.20 | 21.85 | 21.85 | 14,760 | -0.25(-1.13%) |
Jul 12, 2004 | 22.10 | 22.10 | 21.85 | 22.10 | 10,951 | +0.20(+0.91%) |
Jul 09, 2004 | 21.90 | 22.20 | 21.90 | 21.90 | 12,032 | -0.05(-0.23%) |
Jul 08, 2004 | 21.95 | 22.25 | 21.95 | 21.95 | 22,857 | -0.40(-1.79%) |
Jul 07, 2004 | 22.35 | 22.40 | 22.00 | 22.35 | 12,641 | +0.10(+0.45%) |
Jul 06, 2004 | 22.25 | 22.60 | 22.25 | 22.25 | 12,551 | -0.20(-0.89%) |
Jul 02, 2004 | 22.45 | 23.15 | 22.40 | 22.45 | 30,322 | -0.37(-1.62%) |
Jul 01, 2004 | 22.82 | 23.00 | 22.65 | 22.82 | 26,973 | +0.00(+0.00%) |
Jun 30, 2004 | 22.45 | 23.00 | 22.65 | 22.82 | 26,973 | +0.37(+1.65%) |
Jun 29, 2004 | 22.45 | 22.70 | 22.18 | 22.45 | 16,817 | +0.00(+0.00%) |
Jun 28, 2004 | 21.90 | 22.70 | 22.18 | 22.45 | 16,817 | +0.55(+2.51%) |
Jun 25, 2004 | 22.05 | 22.10 | 21.90 | 21.90 | 34,736 | +0.15(+0.69%) |
Jun 24, 2004 | 21.75 | 22.00 | 21.65 | 21.75 | 31,149 | -0.30(-1.36%) |
Jun 23, 2004 | 22.05 | 22.05 | 21.50 | 22.05 | 19,515 | +0.30(+1.38%) |
Jun 22, 2004 | 21.75 | 21.75 | 21.29 | 21.75 | 11,311 | +0.45(+2.11%) |
Jun 21, 2004 | 21.30 | 21.70 | 21.30 | 21.30 | 7,414 | -0.29(-1.34%) |
Jun 18, 2004 | 21.59 | 21.65 | 21.25 | 21.59 | 14,606 | +0.54(+2.57%) |
Jun 17, 2004 | 21.05 | 21.50 | 21.05 | 21.05 | 14,031 | +0.05(+0.24%) |
Jun 16, 2004 | 21.00 | 21.45 | 20.95 | 21.00 | 9,840 | +0.20(+0.96%) |
Jun 15, 2004 | 20.80 | 21.40 | 20.80 | 20.80 | 9,362 | -0.80(-3.70%) |
Jun 14, 2004 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | -0.05(-0.23%) |
Jun 10, 2004 | 21.65 | 22.20 | 21.65 | 21.65 | 42,666 | -0.25(-1.14%) |
Jun 09, 2004 | 21.90 | 22.20 | 21.85 | 21.90 | 8,371 | +0.15(+0.69%) |
Jun 08, 2004 | 21.75 | 22.00 | 21.65 | 21.75 | 25,280 | +0.25(+1.16%) |
Jun 07, 2004 | 21.50 | 21.55 | 21.25 | 21.50 | 9,170 | +0.30(+1.42%) |
Jun 04, 2004 | 21.20 | 21.41 | 20.90 | 21.20 | 17,008 | +0.00(+0.00%) |
Jun 03, 2004 | 21.20 | 21.41 | 20.90 | 21.20 | 17,008 | +0.80(+3.92%) |
Jun 02, 2004 | 20.40 | 20.60 | 20.25 | 20.40 | 19,089 | +0.15(+0.74%) |
Jun 01, 2004 | 20.25 | 20.50 | 19.75 | 20.25 | 11,840 | +0.32(+1.61%) |
May 28, 2004 | 19.93 | 20.22 | 19.90 | 19.93 | 6,412 | +0.38(+1.94%) |
May 27, 2004 | 19.55 | 19.65 | 19.35 | 19.55 | 39,458 | +0.05(+0.26%) |
May 26, 2004 | 19.50 | 19.50 | 19.10 | 19.50 | 51,992 | +0.00(+0.00%) |
May 25, 2004 | 19.50 | 19.55 | 19.25 | 19.50 | 60,179 | +0.50(+2.63%) |
May 24, 2004 | 19.00 | 19.20 | 19.00 | 19.00 | 94,776 | +0.00(+0.00%) |
May 21, 2004 | 19.00 | 19.20 | 19.00 | 19.00 | 94,776 | +0.15(+0.80%) |
May 20, 2004 | 18.85 | 19.35 | 18.85 | 18.85 | 86,498 | -0.45(-2.33%) |
May 19, 2004 | 19.30 | 19.65 | 19.25 | 19.30 | 23,338 | +0.15(+0.78%) |
May 18, 2004 | 18.70 | 19.15 | 18.70 | 19.15 | 9,397 | +0.45(+2.41%) |
May 17, 2004 | 19.10 | 19.05 | 18.65 | 18.70 | 16,017 | -0.40(-2.09%) |
May 14, 2004 | 19.45 | 19.40 | 19.09 | 19.10 | 13,414 | -0.35(-1.80%) |
May 13, 2004 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
May 12, 2004 | 19.35 | 19.55 | 19.04 | 19.45 | 15,326 | +0.10(+0.52%) |
May 11, 2004 | 19.41 | 19.60 | 19.35 | 19.35 | 19,161 | -0.06(-0.31%) |
May 10, 2004 | 20.30 | 20.00 | 19.15 | 19.41 | 23,399 | -0.89(-4.38%) |
May 07, 2004 | 21.05 | 20.75 | 20.30 | 20.30 | 19,924 | -0.75(-3.56%) |
May 06, 2004 | 21.70 | 21.40 | 21.05 | 21.05 | 7,415 | -0.65(-3.00%) |
May 05, 2004 | 21.25 | 21.70 | 21.46 | 21.70 | 13,122 | +0.45(+2.12%) |
May 04, 2004 | 20.50 | 21.40 | 21.15 | 21.25 | 28,728 | +0.75(+3.66%) |