Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.32 | 22.50 | 22.01 | 22.50 | 491,587 | +0.33(+1.49%) |
Jul 29, 2004 | 21.92 | 22.34 | 21.89 | 22.17 | 839,089 | +0.21(+0.95%) |
Jul 28, 2004 | 21.81 | 22.21 | 21.62 | 21.96 | 1,105,366 | +0.15(+0.68%) |
Jul 27, 2004 | 23.68 | 23.68 | 20.52 | 21.81 | 5,206,404 | -2.04(-8.55%) |
Jul 26, 2004 | 23.96 | 24.13 | 23.53 | 23.85 | 577,992 | -0.00(-0.02%) |
Jul 23, 2004 | 23.87 | 24.16 | 23.72 | 23.85 | 542,206 | +0.07(+0.29%) |
Jul 22, 2004 | 23.98 | 23.99 | 23.38 | 23.79 | 350,797 | -0.19(-0.80%) |
Jul 21, 2004 | 24.44 | 24.67 | 23.98 | 23.98 | 569,516 | -0.34(-1.40%) |
Jul 20, 2004 | 23.36 | 24.54 | 23.36 | 24.32 | 1,417,552 | +1.30(+5.63%) |
Jul 19, 2004 | 23.11 | 23.17 | 22.89 | 23.02 | 322,310 | -0.18(-0.79%) |
Jul 16, 2004 | 23.54 | 23.59 | 23.11 | 23.20 | 354,093 | -0.25(-1.05%) |
Jul 15, 2004 | 23.70 | 23.78 | 23.34 | 23.45 | 277,577 | -0.19(-0.79%) |
Jul 14, 2004 | 23.73 | 23.79 | 23.53 | 23.64 | 216,364 | -0.10(-0.41%) |
Jul 13, 2004 | 23.42 | 23.74 | 23.34 | 23.73 | 273,339 | +0.42(+1.78%) |
Jul 12, 2004 | 23.62 | 23.66 | 23.30 | 23.32 | 595,179 | -0.24(-1.01%) |
Jul 09, 2004 | 23.50 | 23.81 | 23.50 | 23.56 | 233,786 | +0.07(+0.29%) |
Jul 08, 2004 | 23.98 | 23.98 | 23.42 | 23.49 | 356,919 | -0.44(-1.83%) |
Jul 07, 2004 | 24.04 | 24.15 | 23.87 | 23.93 | 480,993 | -0.19(-0.77%) |
Jul 06, 2004 | 24.02 | 24.13 | 23.96 | 24.11 | 339,026 | +0.09(+0.37%) |
Jul 02, 2004 | 24.23 | 24.23 | 23.66 | 24.02 | 466,867 | -0.14(-0.58%) |
Jul 01, 2004 | 24.40 | 24.41 | 23.76 | 24.16 | 581,994 | -0.18(-0.73%) |
Jun 30, 2004 | 24.25 | 24.38 | 24.16 | 24.34 | 479,345 | +0.05(+0.19%) |
Jun 29, 2004 | 24.60 | 24.63 | 24.17 | 24.30 | 673,814 | -0.30(-1.23%) |
Jun 28, 2004 | 23.70 | 24.86 | 23.66 | 24.60 | 1,810,493 | +0.90(+3.78%) |
Jun 25, 2004 | 23.06 | 23.70 | 22.89 | 23.70 | 3,040,404 | +0.69(+2.99%) |
Jun 24, 2004 | 23.19 | 23.28 | 22.98 | 23.01 | 398,591 | -0.10(-0.44%) |
Jun 23, 2004 | 22.43 | 23.11 | 22.30 | 23.11 | 521,252 | +0.73(+3.24%) |
Jun 22, 2004 | 22.60 | 22.64 | 22.00 | 22.39 | 719,253 | -0.15(-0.66%) |
Jun 21, 2004 | 22.72 | 22.78 | 22.52 | 22.54 | 283,934 | -0.12(-0.54%) |
Jun 18, 2004 | 22.83 | 22.92 | 22.64 | 22.66 | 558,451 | -0.17(-0.73%) |
Jun 17, 2004 | 22.51 | 22.86 | 22.26 | 22.83 | 792,473 | +0.37(+1.65%) |
Jun 16, 2004 | 22.63 | 22.64 | 22.27 | 22.46 | 240,614 | -0.09(-0.41%) |
Jun 15, 2004 | 22.13 | 22.71 | 22.13 | 22.55 | 410,127 | +0.57(+2.59%) |
Jun 14, 2004 | 22.58 | 22.58 | 21.92 | 21.98 | 841,679 | -0.59(-2.63%) |
Jun 10, 2004 | 22.60 | 22.75 | 22.40 | 22.58 | 563,630 | -0.00(-0.02%) |
Jun 09, 2004 | 23.05 | 23.12 | 22.58 | 22.58 | 516,308 | -0.46(-2.01%) |
Jun 08, 2004 | 23.02 | 23.16 | 22.94 | 23.04 | 405,418 | +0.02(+0.09%) |
Jun 07, 2004 | 22.80 | 23.03 | 22.75 | 23.02 | 372,457 | +0.31(+1.35%) |
Jun 04, 2004 | 22.55 | 22.83 | 22.44 | 22.72 | 707,481 | +0.25(+1.10%) |
Jun 03, 2004 | 22.45 | 22.61 | 22.27 | 22.47 | 412,010 | -0.02(-0.09%) |
Jun 02, 2004 | 22.30 | 22.58 | 22.11 | 22.49 | 465,454 | +0.27(+1.20%) |
Jun 01, 2004 | 21.94 | 22.29 | 21.85 | 22.22 | 527,138 | +0.24(+1.10%) |
May 28, 2004 | 21.95 | 22.00 | 21.65 | 21.98 | 393,176 | +0.02(+0.10%) |
May 27, 2004 | 21.76 | 22.07 | 21.76 | 21.96 | 606,950 | +0.20(+0.92%) |
May 26, 2004 | 21.45 | 21.81 | 21.38 | 21.76 | 618,487 | +0.27(+1.26%) |
May 25, 2004 | 20.94 | 21.49 | 20.83 | 21.49 | 402,593 | +0.48(+2.26%) |
May 24, 2004 | 20.92 | 21.32 | 20.89 | 21.01 | 367,513 | +0.19(+0.90%) |
May 21, 2004 | 20.73 | 20.85 | 20.41 | 20.83 | 351,739 | +0.19(+0.91%) |
May 20, 2004 | 20.81 | 20.86 | 20.30 | 20.64 | 895,122 | -0.25(-1.20%) |
May 19, 2004 | 21.09 | 21.34 | 20.81 | 20.89 | 470,869 | -0.09(-0.45%) |
May 18, 2004 | 20.83 | 21.02 | 20.83 | 20.98 | 645,797 | +0.15(+0.71%) |
May 17, 2004 | 21.02 | 21.02 | 20.60 | 20.83 | 811,543 | -0.36(-1.70%) |
May 14, 2004 | 21.23 | 21.49 | 21.12 | 21.19 | 696,886 | -0.14(-0.66%) |
May 13, 2004 | 21.67 | 21.70 | 21.19 | 21.34 | 430,610 | -0.38(-1.76%) |
May 12, 2004 | 21.81 | 21.83 | 20.95 | 21.72 | 639,676 | -0.07(-0.31%) |
May 11, 2004 | 21.30 | 21.79 | 21.26 | 21.79 | 639,205 | +0.55(+2.58%) |
May 10, 2004 | 21.64 | 21.64 | 21.09 | 21.24 | 902,656 | -0.51(-2.34%) |
May 07, 2004 | 22.68 | 22.83 | 21.75 | 21.75 | 550,681 | -0.96(-4.23%) |
May 06, 2004 | 22.94 | 22.94 | 22.45 | 22.71 | 648,387 | -0.23(-1.00%) |
May 05, 2004 | 22.83 | 23.04 | 22.68 | 22.94 | 640,617 | +0.14(+0.62%) |
May 04, 2004 | 22.84 | 23.15 | 22.58 | 22.80 | 1,239,563 | +0.06(+0.26%) |