Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.38 | 21.64 | 21.31 | 21.63 | 323,460 | +0.34(+1.58%) |
Jul 29, 2004 | 21.38 | 21.57 | 21.29 | 21.29 | 132,101 | +0.04(+0.20%) |
Jul 28, 2004 | 21.00 | 21.51 | 20.61 | 21.25 | 176,135 | +0.19(+0.90%) |
Jul 27, 2004 | 20.90 | 21.16 | 20.81 | 21.06 | 91,668 | +0.16(+0.79%) |
Jul 26, 2004 | 21.08 | 21.19 | 20.83 | 20.89 | 141,268 | -0.21(-0.98%) |
Jul 23, 2004 | 21.34 | 21.55 | 21.10 | 21.10 | 212,639 | -0.35(-1.65%) |
Jul 22, 2004 | 21.99 | 21.99 | 21.45 | 21.45 | 325,260 | -0.48(-2.20%) |
Jul 21, 2004 | 22.31 | 22.38 | 21.88 | 21.94 | 304,799 | -0.25(-1.13%) |
Jul 20, 2004 | 21.80 | 22.22 | 21.71 | 22.19 | 241,612 | +0.39(+1.79%) |
Jul 19, 2004 | 21.79 | 21.93 | 21.65 | 21.80 | 104,600 | -0.01(-0.06%) |
Jul 16, 2004 | 21.84 | 22.05 | 21.72 | 21.81 | 196,433 | +0.15(+0.68%) |
Jul 15, 2004 | 21.53 | 21.74 | 21.44 | 21.66 | 144,051 | +0.18(+0.82%) |
Jul 14, 2004 | 21.44 | 21.49 | 21.26 | 21.49 | 200,198 | +0.20(+0.92%) |
Jul 13, 2004 | 21.23 | 21.52 | 21.14 | 21.29 | 369,294 | -0.24(-1.11%) |
Jul 12, 2004 | 21.14 | 21.53 | 21.09 | 21.53 | 213,784 | +0.47(+2.23%) |
Jul 09, 2004 | 21.34 | 21.43 | 20.98 | 21.06 | 146,506 | -0.17(-0.81%) |
Jul 08, 2004 | 21.53 | 21.57 | 21.17 | 21.23 | 227,207 | -0.28(-1.31%) |
Jul 07, 2004 | 21.28 | 21.51 | 21.19 | 21.51 | 169,260 | +0.35(+1.67%) |
Jul 06, 2004 | 21.33 | 21.33 | 20.94 | 21.16 | 238,011 | -0.15(-0.72%) |
Jul 02, 2004 | 20.95 | 21.31 | 20.95 | 21.31 | 389,101 | +0.49(+2.35%) |
Jul 01, 2004 | 20.83 | 20.92 | 20.65 | 20.82 | 276,152 | -0.01(-0.06%) |
Jun 30, 2004 | 20.83 | 20.92 | 20.59 | 20.83 | 449,996 | +0.12(+0.59%) |
Jun 29, 2004 | 21.01 | 21.08 | 20.61 | 20.71 | 369,458 | -0.30(-1.43%) |
Jun 28, 2004 | 21.20 | 21.21 | 21.01 | 21.01 | 327,552 | -0.37(-1.74%) |
Jun 25, 2004 | 21.20 | 21.40 | 21.19 | 21.38 | 349,815 | +0.31(+1.48%) |
Jun 24, 2004 | 21.23 | 21.36 | 21.07 | 21.07 | 138,158 | -0.07(-0.32%) |
Jun 23, 2004 | 21.20 | 21.26 | 21.14 | 21.14 | 238,339 | -0.03(-0.14%) |
Jun 22, 2004 | 21.31 | 21.38 | 21.15 | 21.17 | 199,707 | -0.09(-0.43%) |
Jun 21, 2004 | 21.23 | 21.35 | 21.11 | 21.26 | 152,235 | +0.06(+0.29%) |
Jun 18, 2004 | 21.02 | 21.21 | 20.92 | 21.20 | 360,291 | +0.18(+0.84%) |
Jun 17, 2004 | 21.13 | 21.13 | 20.93 | 21.02 | 288,593 | -0.10(-0.49%) |
Jun 16, 2004 | 20.98 | 21.17 | 20.80 | 21.12 | 119,169 | +0.15(+0.70%) |
Jun 15, 2004 | 20.73 | 20.99 | 20.70 | 20.98 | 212,966 | +0.36(+1.75%) |
Jun 14, 2004 | 20.74 | 20.88 | 20.53 | 20.62 | 810,451 | -0.37(-1.75%) |
Jun 10, 2004 | 21.05 | 21.05 | 20.77 | 20.98 | 162,548 | +0.03(+0.15%) |
Jun 09, 2004 | 21.15 | 21.21 | 20.95 | 20.95 | 203,472 | -0.13(-0.64%) |
Jun 08, 2004 | 21.19 | 21.19 | 20.98 | 21.09 | 156,164 | -0.02(-0.12%) |
Jun 07, 2004 | 20.95 | 21.16 | 20.92 | 21.11 | 136,193 | +0.21(+0.99%) |
Jun 04, 2004 | 20.94 | 21.11 | 20.74 | 20.90 | 165,986 | +0.12(+0.59%) |
Jun 03, 2004 | 21.01 | 21.08 | 20.76 | 20.78 | 162,221 | -0.30(-1.42%) |
Jun 02, 2004 | 20.59 | 21.08 | 20.50 | 21.08 | 229,499 | +0.45(+2.16%) |
Jun 01, 2004 | 20.78 | 20.87 | 20.46 | 20.64 | 289,739 | -0.21(-1.00%) |
May 28, 2004 | 20.80 | 20.92 | 20.76 | 20.84 | 120,315 | +0.13(+0.65%) |
May 27, 2004 | 20.87 | 20.89 | 20.59 | 20.71 | 271,569 | +0.09(+0.44%) |
May 26, 2004 | 20.34 | 20.62 | 20.14 | 20.62 | 431,498 | +0.37(+1.84%) |
May 25, 2004 | 19.85 | 20.25 | 19.80 | 20.25 | 213,621 | +0.45(+2.25%) |
May 24, 2004 | 19.85 | 20.11 | 19.62 | 19.80 | 337,865 | +0.08(+0.40%) |
May 21, 2004 | 19.82 | 19.98 | 19.60 | 19.72 | 401,869 | +0.17(+0.88%) |
May 20, 2004 | 19.40 | 19.60 | 19.30 | 19.55 | 305,944 | +0.21(+1.11%) |
May 19, 2004 | 19.95 | 20.09 | 19.32 | 19.33 | 267,476 | -0.57(-2.88%) |
May 18, 2004 | 19.33 | 19.92 | 19.33 | 19.91 | 578,168 | +0.64(+3.30%) |
May 17, 2004 | 18.94 | 19.32 | 18.45 | 19.27 | 316,585 | +0.27(+1.41%) |
May 14, 2004 | 18.94 | 19.21 | 18.94 | 19.00 | 188,575 | -0.01(-0.03%) |
May 13, 2004 | 19.00 | 19.18 | 19.00 | 19.01 | 181,046 | +0.01(+0.03%) |
May 12, 2004 | 18.94 | 19.13 | 18.57 | 19.00 | 159,602 | +0.16(+0.84%) |
May 11, 2004 | 18.83 | 19.24 | 18.75 | 18.85 | 235,392 | +0.14(+0.75%) |
May 10, 2004 | 19.15 | 19.15 | 18.31 | 18.71 | 581,606 | -0.56(-2.92%) |
May 07, 2004 | 19.46 | 19.46 | 19.21 | 19.27 | 445,085 | -0.19(-0.97%) |
May 06, 2004 | 19.24 | 19.54 | 19.03 | 19.46 | 289,248 | +0.13(+0.66%) |
May 05, 2004 | 19.49 | 19.49 | 19.18 | 19.33 | 229,335 | -0.07(-0.38%) |
May 04, 2004 | 19.05 | 19.46 | 19.05 | 19.40 | 413,983 | +0.30(+1.57%) |