Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.55 | 18.70 | 18.52 | 18.68 | 658,383 | +0.10(+0.51%) |
Jul 29, 2004 | 18.43 | 18.59 | 18.38 | 18.58 | 560,072 | +0.25(+1.38%) |
Jul 28, 2004 | 18.33 | 18.43 | 18.09 | 18.33 | 1,931,208 | -0.07(-0.37%) |
Jul 27, 2004 | 18.17 | 18.42 | 18.14 | 18.40 | 1,629,573 | +0.35(+1.92%) |
Jul 26, 2004 | 18.31 | 18.33 | 17.97 | 18.05 | 2,111,445 | -0.18(-1.01%) |
Jul 23, 2004 | 18.32 | 18.43 | 18.21 | 18.23 | 1,638,511 | -0.19(-1.06%) |
Jul 22, 2004 | 18.48 | 18.59 | 18.24 | 18.43 | 4,674,225 | -0.07(-0.36%) |
Jul 21, 2004 | 19.02 | 19.07 | 18.50 | 18.50 | 2,247,739 | -0.54(-2.86%) |
Jul 20, 2004 | 18.72 | 19.04 | 18.72 | 19.04 | 787,974 | +0.30(+1.61%) |
Jul 19, 2004 | 18.79 | 18.82 | 18.62 | 18.74 | 1,696,603 | -0.02(-0.11%) |
Jul 16, 2004 | 19.01 | 19.01 | 18.72 | 18.76 | 1,658,620 | -0.11(-0.60%) |
Jul 15, 2004 | 18.89 | 19.00 | 18.86 | 18.87 | 716,476 | +0.05(+0.29%) |
Jul 14, 2004 | 18.80 | 19.02 | 18.80 | 18.82 | 1,642,235 | -0.10(-0.55%) |
Jul 13, 2004 | 18.91 | 18.99 | 18.90 | 18.92 | 846,812 | +0.04(+0.22%) |
Jul 12, 2004 | 18.93 | 18.97 | 18.77 | 18.88 | 1,491,045 | -0.05(-0.25%) |
Jul 09, 2004 | 18.93 | 18.98 | 18.89 | 18.93 | 968,211 | +0.06(+0.33%) |
Jul 08, 2004 | 19.16 | 19.17 | 18.86 | 18.86 | 2,420,527 | -0.32(-1.67%) |
Jul 07, 2004 | 19.20 | 19.34 | 19.17 | 19.18 | 1,515,622 | -0.06(-0.31%) |
Jul 06, 2004 | 19.44 | 19.44 | 19.17 | 19.24 | 1,381,562 | -0.25(-1.27%) |
Jul 02, 2004 | 19.51 | 19.51 | 19.38 | 19.49 | 1,648,938 | -0.03(-0.16%) |
Jul 01, 2004 | 19.78 | 19.78 | 19.48 | 19.52 | 2,602,998 | -0.24(-1.22%) |
Jun 30, 2004 | 19.70 | 19.76 | 19.59 | 19.76 | 2,864,415 | +0.14(+0.70%) |
Jun 29, 2004 | 19.42 | 19.63 | 19.42 | 19.63 | 1,083,651 | +0.20(+1.02%) |
Jun 28, 2004 | 19.55 | 19.60 | 19.40 | 19.43 | 4,324,179 | -0.11(-0.58%) |
Jun 25, 2004 | 19.38 | 19.56 | 19.36 | 19.54 | 2,309,555 | +0.18(+0.92%) |
Jun 24, 2004 | 19.41 | 19.50 | 19.33 | 19.37 | 1,239,310 | -0.04(-0.20%) |
Jun 23, 2004 | 19.17 | 19.45 | 19.11 | 19.40 | 1,602,017 | +0.23(+1.21%) |
Jun 22, 2004 | 18.98 | 19.17 | 18.91 | 19.17 | 1,033,751 | +0.09(+0.49%) |
Jun 21, 2004 | 19.15 | 19.19 | 19.04 | 19.08 | 2,518,838 | +0.01(+0.03%) |
Jun 18, 2004 | 19.03 | 19.17 | 19.03 | 19.07 | 2,858,457 | -0.03(-0.13%) |
Jun 17, 2004 | 19.06 | 19.13 | 18.88 | 19.10 | 965,976 | +0.01(+0.04%) |
Jun 16, 2004 | 19.01 | 19.09 | 18.95 | 19.09 | 1,902,907 | +0.14(+0.77%) |
Jun 15, 2004 | 18.80 | 19.03 | 18.80 | 18.95 | 723,179 | +0.29(+1.55%) |
Jun 14, 2004 | 18.88 | 18.88 | 18.63 | 18.66 | 2,913,570 | -0.24(-1.27%) |
Jun 10, 2004 | 19.02 | 19.02 | 18.87 | 18.90 | 881,816 | -0.03(-0.13%) |
Jun 09, 2004 | 19.13 | 19.17 | 18.88 | 18.92 | 3,156,368 | -0.23(-1.18%) |
Jun 08, 2004 | 19.04 | 19.16 | 19.04 | 19.15 | 2,863,670 | +0.03(+0.15%) |
Jun 07, 2004 | 18.84 | 19.13 | 18.80 | 19.12 | 3,219,674 | +0.36(+1.92%) |
Jun 04, 2004 | 18.73 | 18.86 | 18.62 | 18.76 | 2,956,023 | +0.21(+1.14%) |
Jun 03, 2004 | 18.82 | 18.85 | 18.55 | 18.55 | 1,079,183 | -0.33(-1.77%) |
Jun 02, 2004 | 18.98 | 18.99 | 18.82 | 18.89 | 926,503 | -0.02(-0.10%) |
Jun 01, 2004 | 18.78 | 18.91 | 18.69 | 18.91 | 1,079,183 | +0.13(+0.70%) |
May 28, 2004 | 18.79 | 18.80 | 18.69 | 18.77 | 1,131,317 | +0.00(+0.01%) |
May 27, 2004 | 18.80 | 18.89 | 18.61 | 18.77 | 6,969,630 | -0.01(-0.06%) |
May 26, 2004 | 18.70 | 18.78 | 18.60 | 18.78 | 2,440,636 | +0.09(+0.50%) |
May 25, 2004 | 18.25 | 18.73 | 18.22 | 18.69 | 4,037,440 | +0.44(+2.41%) |
May 24, 2004 | 18.20 | 18.28 | 18.12 | 18.25 | 933,206 | +0.20(+1.12%) |
May 21, 2004 | 18.01 | 18.11 | 17.90 | 18.05 | 1,285,486 | +0.17(+0.97%) |
May 20, 2004 | 17.86 | 17.94 | 17.76 | 17.88 | 939,909 | +0.08(+0.48%) |
May 19, 2004 | 18.09 | 18.21 | 17.79 | 17.79 | 2,264,869 | -0.11(-0.62%) |
May 18, 2004 | 17.76 | 17.90 | 17.74 | 17.90 | 1,081,417 | +0.22(+1.24%) |
May 17, 2004 | 17.63 | 17.85 | 17.50 | 17.68 | 2,366,903 | -0.20(-1.10%) |
May 14, 2004 | 18.09 | 18.14 | 17.81 | 17.88 | 919,800 | -0.08(-0.47%) |
May 13, 2004 | 18.11 | 18.18 | 17.93 | 17.97 | 2,981,345 | -0.16(-0.89%) |
May 12, 2004 | 18.03 | 18.13 | 17.61 | 18.13 | 2,620,873 | +0.06(+0.36%) |
May 11, 2004 | 17.80 | 18.10 | 17.80 | 18.06 | 1,199,837 | +0.34(+1.90%) |
May 10, 2004 | 17.87 | 17.97 | 17.60 | 17.72 | 14,018,952 | -0.33(-1.82%) |
May 07, 2004 | 18.52 | 18.64 | 18.02 | 18.05 | 4,693,589 | -0.48(-2.59%) |
May 06, 2004 | 18.58 | 18.64 | 18.32 | 18.53 | 4,465,687 | -0.21(-1.14%) |
May 05, 2004 | 18.69 | 18.85 | 18.68 | 18.75 | 5,805,542 | +0.04(+0.21%) |
May 04, 2004 | 18.58 | 18.91 | 18.55 | 18.71 | 8,722,092 | +0.14(+0.73%) |