Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.96 | 20.15 | 19.94 | 20.06 | 1,537,505 | +0.14(+0.69%) |
Jul 29, 2004 | 19.87 | 20.03 | 19.72 | 19.92 | 1,599,568 | +0.00(+0.02%) |
Jul 28, 2004 | 19.86 | 19.97 | 19.73 | 19.92 | 1,758,811 | +0.13(+0.64%) |
Jul 27, 2004 | 19.68 | 19.79 | 19.39 | 19.79 | 3,434,734 | +0.29(+1.48%) |
Jul 26, 2004 | 19.64 | 19.73 | 19.44 | 19.50 | 1,544,650 | -0.20(-1.02%) |
Jul 23, 2004 | 19.79 | 19.79 | 19.62 | 19.70 | 1,888,450 | -0.19(-0.94%) |
Jul 22, 2004 | 19.47 | 19.89 | 19.40 | 19.89 | 3,783,025 | +0.43(+2.19%) |
Jul 21, 2004 | 19.63 | 19.68 | 19.44 | 19.46 | 1,784,126 | -0.08(-0.43%) |
Jul 20, 2004 | 19.61 | 19.69 | 19.45 | 19.54 | 1,632,029 | +0.26(+1.37%) |
Jul 19, 2004 | 19.16 | 19.42 | 19.15 | 19.28 | 1,683,272 | -0.01(-0.08%) |
Jul 16, 2004 | 19.37 | 19.37 | 19.27 | 19.29 | 1,497,694 | +0.04(+0.23%) |
Jul 15, 2004 | 19.49 | 19.54 | 19.23 | 19.25 | 2,419,870 | -0.27(-1.38%) |
Jul 14, 2004 | 19.71 | 19.76 | 19.45 | 19.52 | 4,214,817 | +0.00(+0.03%) |
Jul 13, 2004 | 19.58 | 19.58 | 19.44 | 19.51 | 3,752,402 | -0.22(-1.12%) |
Jul 12, 2004 | 19.72 | 19.81 | 19.61 | 19.73 | 2,235,721 | -0.23(-1.13%) |
Jul 09, 2004 | 20.07 | 20.07 | 19.94 | 19.96 | 1,963,171 | +0.06(+0.29%) |
Jul 08, 2004 | 19.86 | 20.07 | 19.86 | 19.90 | 2,113,431 | -0.02(-0.10%) |
Jul 07, 2004 | 19.79 | 20.00 | 19.78 | 19.92 | 1,563,637 | -0.06(-0.32%) |
Jul 06, 2004 | 19.90 | 19.99 | 19.84 | 19.98 | 1,307,828 | -0.21(-1.04%) |
Jul 02, 2004 | 20.19 | 20.31 | 20.10 | 20.20 | 2,080,357 | +0.19(+0.93%) |
Jul 01, 2004 | 20.14 | 20.15 | 19.77 | 20.01 | 3,440,654 | -0.30(-1.47%) |
Jun 30, 2004 | 20.19 | 20.33 | 20.05 | 20.31 | 2,949,045 | -0.20(-0.98%) |
Jun 29, 2004 | 20.48 | 20.55 | 20.38 | 20.51 | 2,028,093 | -0.19(-0.90%) |
Jun 28, 2004 | 20.71 | 20.84 | 20.65 | 20.69 | 1,242,906 | -0.05(-0.24%) |
Jun 25, 2004 | 20.69 | 20.86 | 20.60 | 20.74 | 2,321,467 | -0.14(-0.68%) |
Jun 24, 2004 | 20.91 | 21.08 | 20.81 | 20.89 | 2,548,897 | -0.15(-0.72%) |
Jun 23, 2004 | 20.88 | 21.07 | 20.79 | 21.04 | 1,589,565 | +0.11(+0.52%) |
Jun 22, 2004 | 20.83 | 20.93 | 20.74 | 20.93 | 1,800,254 | -0.07(-0.35%) |
Jun 21, 2004 | 21.00 | 21.06 | 20.87 | 21.00 | 1,847,415 | -0.01(-0.05%) |
Jun 18, 2004 | 20.91 | 21.10 | 20.88 | 21.01 | 2,969,869 | +0.19(+0.89%) |
Jun 17, 2004 | 20.70 | 20.91 | 20.65 | 20.83 | 1,376,833 | +0.02(+0.09%) |
Jun 16, 2004 | 20.85 | 20.99 | 20.75 | 20.81 | 1,209,425 | +0.26(+1.26%) |
Jun 15, 2004 | 20.46 | 20.56 | 20.41 | 20.55 | 1,532,809 | +0.19(+0.91%) |
Jun 14, 2004 | 20.38 | 20.48 | 20.34 | 20.36 | 2,010,332 | -0.46(-2.21%) |
Jun 10, 2004 | 20.82 | 20.87 | 20.68 | 20.82 | 1,002,614 | -0.12(-0.58%) |
Jun 09, 2004 | 20.95 | 21.05 | 20.88 | 20.94 | 1,956,434 | -0.08(-0.40%) |
Jun 08, 2004 | 20.85 | 21.03 | 20.80 | 21.03 | 2,488,059 | +0.19(+0.89%) |
Jun 07, 2004 | 20.62 | 20.84 | 20.55 | 20.84 | 1,692,664 | +0.09(+0.42%) |
Jun 04, 2004 | 20.61 | 20.81 | 20.57 | 20.75 | 1,309,666 | +0.14(+0.69%) |
Jun 03, 2004 | 20.44 | 20.78 | 20.44 | 20.61 | 5,140,872 | +0.34(+1.67%) |
Jun 02, 2004 | 21.20 | 21.22 | 20.09 | 20.27 | 8,747,711 | -0.68(-3.23%) |
Jun 01, 2004 | 20.71 | 20.96 | 20.67 | 20.95 | 1,794,946 | +0.16(+0.75%) |
May 28, 2004 | 20.82 | 20.91 | 20.72 | 20.79 | 1,957,455 | -0.39(-1.85%) |
May 27, 2004 | 20.98 | 21.18 | 20.96 | 21.18 | 1,861,910 | +0.16(+0.77%) |
May 26, 2004 | 20.92 | 21.06 | 20.76 | 21.02 | 1,267,201 | +0.08(+0.40%) |
May 25, 2004 | 20.66 | 20.94 | 20.63 | 20.94 | 1,979,504 | +0.46(+2.22%) |
May 24, 2004 | 20.51 | 20.57 | 20.44 | 20.48 | 1,657,140 | -0.05(-0.26%) |
May 21, 2004 | 20.63 | 20.64 | 20.48 | 20.54 | 1,400,515 | -0.12(-0.59%) |
May 20, 2004 | 20.72 | 20.75 | 20.57 | 20.66 | 1,860,685 | -0.14(-0.68%) |
May 19, 2004 | 20.94 | 21.06 | 20.79 | 20.80 | 2,216,326 | +0.03(+0.16%) |
May 18, 2004 | 20.82 | 20.91 | 20.69 | 20.77 | 1,971,134 | +0.24(+1.17%) |
May 17, 2004 | 20.56 | 20.60 | 20.47 | 20.53 | 1,674,902 | -0.02(-0.10%) |
May 14, 2004 | 20.44 | 20.69 | 20.43 | 20.55 | 1,944,389 | +0.12(+0.60%) |
May 13, 2004 | 20.46 | 20.50 | 20.38 | 20.43 | 1,478,503 | -0.17(-0.83%) |
May 12, 2004 | 20.61 | 20.70 | 20.41 | 20.60 | 3,149,731 | +0.10(+0.48%) |
May 11, 2004 | 20.43 | 20.57 | 20.40 | 20.50 | 2,333,716 | -0.20(-0.95%) |
May 10, 2004 | 20.90 | 20.92 | 20.60 | 20.69 | 2,887,185 | -0.40(-1.88%) |
May 07, 2004 | 20.93 | 21.23 | 20.92 | 21.09 | 2,036,464 | -0.11(-0.51%) |
May 06, 2004 | 21.11 | 21.25 | 21.03 | 21.20 | 2,758,975 | -0.11(-0.51%) |
May 05, 2004 | 21.06 | 21.39 | 21.02 | 21.31 | 2,863,707 | +0.38(+1.83%) |
May 04, 2004 | 20.86 | 21.02 | 20.80 | 20.93 | 2,294,722 | +0.23(+1.09%) |