Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.71 | 20.93 | 20.68 | 20.93 | 4,038,781 | +0.26(+1.24%) |
Jul 29, 2004 | 21.01 | 21.01 | 20.55 | 20.67 | 5,084,780 | -0.22(-1.06%) |
Jul 28, 2004 | 21.00 | 21.10 | 20.74 | 20.89 | 3,392,165 | -0.20(-0.95%) |
Jul 27, 2004 | 21.04 | 21.30 | 20.79 | 21.09 | 3,774,788 | +0.05(+0.23%) |
Jul 26, 2004 | 21.39 | 21.45 | 20.98 | 21.05 | 3,357,053 | -0.28(-1.30%) |
Jul 23, 2004 | 21.38 | 21.58 | 21.20 | 21.32 | 2,861,291 | -0.06(-0.26%) |
Jul 22, 2004 | 21.37 | 21.56 | 21.32 | 21.38 | 2,687,319 | -0.01(-0.06%) |
Jul 21, 2004 | 21.73 | 21.80 | 21.39 | 21.39 | 3,202,588 | -0.24(-1.09%) |
Jul 20, 2004 | 21.58 | 21.74 | 21.51 | 21.63 | 2,950,733 | -0.01(-0.06%) |
Jul 19, 2004 | 21.66 | 21.79 | 21.50 | 21.64 | 2,860,568 | +0.06(+0.29%) |
Jul 16, 2004 | 21.86 | 21.98 | 21.51 | 21.58 | 3,650,523 | -0.09(-0.42%) |
Jul 15, 2004 | 21.37 | 21.77 | 21.32 | 21.67 | 5,249,360 | +0.51(+2.42%) |
Jul 14, 2004 | 21.11 | 21.38 | 21.05 | 21.16 | 3,729,417 | -0.03(-0.16%) |
Jul 13, 2004 | 21.16 | 21.38 | 21.10 | 21.19 | 3,218,916 | +0.06(+0.26%) |
Jul 12, 2004 | 21.16 | 21.21 | 21.02 | 21.14 | 2,489,360 | +0.01(+0.07%) |
Jul 09, 2004 | 21.09 | 21.33 | 21.09 | 21.12 | 2,915,043 | +0.06(+0.26%) |
Jul 08, 2004 | 21.35 | 21.36 | 20.91 | 21.07 | 4,407,243 | -0.25(-1.17%) |
Jul 07, 2004 | 21.11 | 21.38 | 21.11 | 21.32 | 1,875,112 | +0.06(+0.26%) |
Jul 06, 2004 | 21.34 | 21.50 | 21.18 | 21.26 | 2,202,538 | -0.22(-1.03%) |
Jul 02, 2004 | 21.45 | 21.59 | 21.40 | 21.48 | 1,803,009 | +0.06(+0.29%) |
Jul 01, 2004 | 21.61 | 21.63 | 21.23 | 21.42 | 2,559,874 | -0.16(-0.74%) |
Jun 30, 2004 | 21.49 | 21.70 | 21.40 | 21.58 | 4,631,933 | +0.12(+0.55%) |
Jun 29, 2004 | 21.40 | 21.54 | 21.25 | 21.46 | 2,615,071 | +0.07(+0.32%) |
Jun 28, 2004 | 21.56 | 21.70 | 21.32 | 21.39 | 2,910,130 | -0.04(-0.19%) |
Jun 25, 2004 | 21.45 | 21.78 | 21.43 | 21.43 | 5,330,278 | +0.00(+0.00%) |
Jun 24, 2004 | 21.32 | 21.62 | 21.25 | 21.43 | 5,571,006 | +0.22(+1.04%) |
Jun 23, 2004 | 20.87 | 21.24 | 20.54 | 21.21 | 2,723,587 | +0.28(+1.32%) |
Jun 22, 2004 | 20.87 | 20.93 | 20.51 | 20.93 | 3,048,123 | +0.15(+0.73%) |
Jun 21, 2004 | 20.65 | 21.08 | 20.59 | 20.78 | 2,612,181 | +0.06(+0.30%) |
Jun 18, 2004 | 20.22 | 20.74 | 20.18 | 20.72 | 5,441,250 | +0.51(+2.53%) |
Jun 17, 2004 | 20.07 | 20.25 | 19.97 | 20.21 | 2,894,091 | +0.10(+0.52%) |
Jun 16, 2004 | 20.07 | 20.35 | 19.97 | 20.10 | 3,042,632 | +0.03(+0.14%) |
Jun 15, 2004 | 20.18 | 20.73 | 19.73 | 20.08 | 2,778,639 | +0.01(+0.03%) |
Jun 14, 2004 | 20.26 | 20.33 | 19.97 | 20.07 | 3,344,338 | -0.19(-0.96%) |
Jun 10, 2004 | 20.28 | 20.35 | 20.14 | 20.26 | 3,694,449 | +0.08(+0.38%) |
Jun 09, 2004 | 20.40 | 20.40 | 20.10 | 20.19 | 4,677,160 | -0.21(-1.02%) |
Jun 08, 2004 | 20.32 | 20.44 | 20.25 | 20.40 | 2,648,016 | -0.03(-0.17%) |
Jun 07, 2004 | 20.00 | 20.55 | 19.99 | 20.43 | 1,946,637 | +0.58(+2.93%) |
Jun 04, 2004 | 19.93 | 19.93 | 19.72 | 19.85 | 2,023,508 | -0.07(-0.35%) |
Jun 03, 2004 | 19.99 | 20.02 | 19.82 | 19.92 | 2,035,935 | -0.08(-0.38%) |
Jun 02, 2004 | 20.03 | 20.03 | 19.70 | 19.99 | 1,599,849 | +0.09(+0.45%) |
Jun 01, 2004 | 19.91 | 20.04 | 19.82 | 19.90 | 2,121,331 | -0.13(-0.66%) |
May 28, 2004 | 20.02 | 20.06 | 19.86 | 20.04 | 1,905,022 | +0.07(+0.35%) |
May 27, 2004 | 19.72 | 19.99 | 19.65 | 19.97 | 1,985,217 | +0.28(+1.41%) |
May 26, 2004 | 19.97 | 20.03 | 19.61 | 19.69 | 3,352,140 | -0.23(-1.15%) |
May 25, 2004 | 19.76 | 19.97 | 19.59 | 19.92 | 3,398,523 | +0.02(+0.10%) |
May 24, 2004 | 19.70 | 19.95 | 19.66 | 19.90 | 2,673,014 | +0.30(+1.52%) |
May 21, 2004 | 19.46 | 19.71 | 19.38 | 19.60 | 2,743,672 | +0.25(+1.29%) |
May 20, 2004 | 19.25 | 19.42 | 19.18 | 19.35 | 1,728,594 | +0.10(+0.54%) |
May 19, 2004 | 19.72 | 19.72 | 19.25 | 19.25 | 1,946,348 | -0.30(-1.52%) |
May 18, 2004 | 19.45 | 19.55 | 19.25 | 19.54 | 3,331,766 | +0.31(+1.62%) |
May 17, 2004 | 19.23 | 19.41 | 19.02 | 19.23 | 2,948,710 | -0.17(-0.89%) |
May 14, 2004 | 19.34 | 19.55 | 19.07 | 19.41 | 2,130,868 | +0.07(+0.36%) |
May 13, 2004 | 19.10 | 19.42 | 18.96 | 19.34 | 2,239,095 | +0.15(+0.79%) |
May 12, 2004 | 18.94 | 19.18 | 18.69 | 19.18 | 3,499,959 | +0.15(+0.76%) |
May 11, 2004 | 18.69 | 19.07 | 18.68 | 19.04 | 5,296,466 | +0.39(+2.12%) |
May 10, 2004 | 18.96 | 18.96 | 18.19 | 18.64 | 4,676,437 | -0.34(-1.79%) |
May 07, 2004 | 19.63 | 19.63 | 18.92 | 18.98 | 4,329,505 | -0.65(-3.31%) |
May 06, 2004 | 19.65 | 19.86 | 19.52 | 19.63 | 1,673,252 | -0.11(-0.56%) |
May 05, 2004 | 19.73 | 19.91 | 19.72 | 19.74 | 2,987,579 | +0.02(+0.10%) |
May 04, 2004 | 19.95 | 19.95 | 19.38 | 19.72 | 3,749,068 | +0.10(+0.49%) |