Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.16 | 21.33 | 21.06 | 21.30 | 239,953 | +0.14(+0.64%) |
Jul 29, 2004 | 21.34 | 21.38 | 20.97 | 21.16 | 382,554 | -0.33(-1.53%) |
Jul 28, 2004 | 21.76 | 21.76 | 21.26 | 21.49 | 377,942 | -0.43(-1.94%) |
Jul 27, 2004 | 21.24 | 22.18 | 21.24 | 21.92 | 762,366 | +0.85(+4.04%) |
Jul 26, 2004 | 21.26 | 21.28 | 20.98 | 21.07 | 299,038 | -0.29(-1.35%) |
Jul 23, 2004 | 21.34 | 21.40 | 21.30 | 21.36 | 293,054 | +0.02(+0.07%) |
Jul 22, 2004 | 21.36 | 21.41 | 21.26 | 21.34 | 160,675 | -0.02(-0.07%) |
Jul 21, 2004 | 21.12 | 21.45 | 21.12 | 21.36 | 119,041 | +0.23(+1.10%) |
Jul 20, 2004 | 21.11 | 21.20 | 20.98 | 21.12 | 91,493 | +0.02(+0.08%) |
Jul 19, 2004 | 21.07 | 21.41 | 20.99 | 21.11 | 225,992 | +0.11(+0.53%) |
Jul 16, 2004 | 20.95 | 21.06 | 20.82 | 20.99 | 149,207 | -0.06(-0.30%) |
Jul 15, 2004 | 21.07 | 21.26 | 21.03 | 21.06 | 262,889 | -0.14(-0.64%) |
Jul 14, 2004 | 20.85 | 21.21 | 20.75 | 21.20 | 192,710 | +0.31(+1.50%) |
Jul 13, 2004 | 20.76 | 20.94 | 20.65 | 20.88 | 275,105 | +0.04(+0.19%) |
Jul 12, 2004 | 20.43 | 20.85 | 20.42 | 20.84 | 323,594 | +0.38(+1.84%) |
Jul 09, 2004 | 20.26 | 20.51 | 20.22 | 20.47 | 233,845 | +0.40(+2.00%) |
Jul 08, 2004 | 20.02 | 20.58 | 20.02 | 20.06 | 284,952 | -0.02(-0.12%) |
Jul 07, 2004 | 20.22 | 20.38 | 19.92 | 20.09 | 277,224 | +0.02(+0.08%) |
Jul 06, 2004 | 20.38 | 20.38 | 19.85 | 20.07 | 306,018 | -0.32(-1.57%) |
Jul 02, 2004 | 20.39 | 20.46 | 20.26 | 20.39 | 186,228 | +0.00(+0.00%) |
Jul 01, 2004 | 20.42 | 20.50 | 20.22 | 20.39 | 277,099 | +0.12(+0.59%) |
Jun 30, 2004 | 20.08 | 20.38 | 20.06 | 20.27 | 199,192 | +0.19(+0.96%) |
Jun 29, 2004 | 19.94 | 20.10 | 19.94 | 20.08 | 195,826 | +0.10(+0.48%) |
Jun 28, 2004 | 19.91 | 20.09 | 19.91 | 19.98 | 128,889 | +0.07(+0.36%) |
Jun 25, 2004 | 20.12 | 20.18 | 19.89 | 19.91 | 113,307 | -0.21(-1.04%) |
Jun 24, 2004 | 19.79 | 20.18 | 19.79 | 20.12 | 233,970 | +0.37(+1.87%) |
Jun 23, 2004 | 20.06 | 20.06 | 19.61 | 19.75 | 300,409 | -0.30(-1.52%) |
Jun 22, 2004 | 20.09 | 20.12 | 20.02 | 20.06 | 149,082 | -0.06(-0.32%) |
Jun 21, 2004 | 20.12 | 20.18 | 20.06 | 20.12 | 169,525 | +0.06(+0.28%) |
Jun 18, 2004 | 19.96 | 20.06 | 19.95 | 20.06 | 142,850 | +0.03(+0.16%) |
Jun 17, 2004 | 19.83 | 20.06 | 19.82 | 20.03 | 152,448 | +0.12(+0.60%) |
Jun 16, 2004 | 20.18 | 20.18 | 19.86 | 19.91 | 139,858 | -0.12(-0.60%) |
Jun 15, 2004 | 19.98 | 20.10 | 19.91 | 20.03 | 125,149 | +0.01(+0.04%) |
Jun 14, 2004 | 20.22 | 20.22 | 20.02 | 20.02 | 209,787 | -0.19(-0.95%) |
Jun 10, 2004 | 20.15 | 20.24 | 20.00 | 20.22 | 225,369 | +0.02(+0.08%) |
Jun 09, 2004 | 20.08 | 20.22 | 20.02 | 20.20 | 223,998 | +0.06(+0.28%) |
Jun 08, 2004 | 20.26 | 20.26 | 20.02 | 20.14 | 98,972 | -0.09(-0.44%) |
Jun 07, 2004 | 20.02 | 20.23 | 20.00 | 20.23 | 114,180 | +0.24(+1.20%) |
Jun 04, 2004 | 20.09 | 20.12 | 19.86 | 19.99 | 117,795 | -0.14(-0.72%) |
Jun 03, 2004 | 19.83 | 20.14 | 19.73 | 20.14 | 540,736 | +0.30(+1.54%) |
Jun 02, 2004 | 19.92 | 19.92 | 19.52 | 19.83 | 310,630 | -0.04(-0.20%) |
Jun 01, 2004 | 19.81 | 19.94 | 19.70 | 19.87 | 278,470 | +0.07(+0.36%) |
May 28, 2004 | 19.65 | 19.96 | 19.58 | 19.80 | 244,939 | +0.18(+0.94%) |
May 27, 2004 | 19.37 | 19.64 | 19.29 | 19.61 | 227,986 | +0.28(+1.45%) |
May 26, 2004 | 18.95 | 19.33 | 18.95 | 19.33 | 180,868 | +0.26(+1.39%) |
May 25, 2004 | 18.96 | 19.07 | 18.81 | 19.07 | 268,373 | +0.22(+1.15%) |
May 24, 2004 | 18.87 | 18.97 | 18.81 | 18.85 | 212,654 | -0.02(-0.09%) |
May 21, 2004 | 18.85 | 18.97 | 18.82 | 18.87 | 145,717 | +0.01(+0.04%) |
May 20, 2004 | 18.89 | 19.03 | 18.85 | 18.86 | 251,047 | -0.07(-0.38%) |
May 19, 2004 | 18.88 | 19.05 | 18.87 | 18.93 | 136,617 | +0.04(+0.21%) |
May 18, 2004 | 18.93 | 19.06 | 18.85 | 18.89 | 284,079 | +0.00(+0.00%) |
May 17, 2004 | 18.85 | 18.93 | 18.47 | 18.89 | 389,784 | +0.04(+0.21%) |
May 14, 2004 | 18.52 | 18.92 | 18.52 | 18.85 | 335,186 | +0.34(+1.82%) |
May 13, 2004 | 18.45 | 18.56 | 18.32 | 18.52 | 262,016 | +0.01(+0.04%) |
May 12, 2004 | 18.38 | 18.52 | 18.15 | 18.51 | 546,719 | +0.14(+0.74%) |
May 11, 2004 | 18.46 | 18.54 | 18.34 | 18.37 | 465,571 | -0.05(-0.26%) |
May 10, 2004 | 18.68 | 18.69 | 18.32 | 18.42 | 432,913 | -0.40(-2.13%) |
May 07, 2004 | 18.84 | 18.93 | 18.77 | 18.82 | 367,596 | -0.04(-0.21%) |
May 06, 2004 | 18.97 | 18.97 | 18.66 | 18.86 | 366,100 | -0.11(-0.59%) |
May 05, 2004 | 19.17 | 19.17 | 18.80 | 18.97 | 288,068 | -0.06(-0.29%) |
May 04, 2004 | 18.73 | 19.12 | 18.69 | 19.03 | 233,596 | +0.10(+0.55%) |