Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.05 | 18.64 | 17.93 | 18.30 | 1,644,433 | +0.14(+0.79%) |
Jul 29, 2004 | 17.59 | 18.20 | 17.59 | 18.16 | 1,693,389 | +0.57(+3.25%) |
Jul 28, 2004 | 17.63 | 17.77 | 17.29 | 17.59 | 1,432,328 | -0.24(-1.32%) |
Jul 27, 2004 | 17.86 | 17.86 | 17.55 | 17.82 | 1,660,355 | +0.13(+0.71%) |
Jul 26, 2004 | 17.89 | 18.09 | 17.56 | 17.70 | 1,357,706 | -0.15(-0.85%) |
Jul 23, 2004 | 18.49 | 18.49 | 17.84 | 17.85 | 1,779,300 | -0.73(-3.94%) |
Jul 22, 2004 | 18.29 | 18.74 | 18.26 | 18.58 | 1,638,373 | +0.31(+1.70%) |
Jul 21, 2004 | 18.85 | 19.10 | 18.22 | 18.27 | 2,605,379 | -0.30(-1.63%) |
Jul 20, 2004 | 18.61 | 18.95 | 18.34 | 18.57 | 2,841,367 | -0.03(-0.14%) |
Jul 19, 2004 | 18.51 | 18.81 | 18.14 | 18.60 | 2,155,266 | +0.08(+0.45%) |
Jul 16, 2004 | 19.03 | 19.03 | 18.45 | 18.51 | 1,444,211 | -0.28(-1.48%) |
Jul 15, 2004 | 19.04 | 19.09 | 18.60 | 18.79 | 2,536,697 | -0.02(-0.09%) |
Jul 14, 2004 | 19.48 | 19.51 | 18.77 | 18.81 | 2,445,082 | -0.83(-4.24%) |
Jul 13, 2004 | 19.62 | 19.87 | 19.59 | 19.64 | 1,465,243 | +0.06(+0.30%) |
Jul 12, 2004 | 19.78 | 19.84 | 19.36 | 19.58 | 3,293,738 | -0.32(-1.61%) |
Jul 09, 2004 | 20.08 | 20.18 | 19.90 | 19.90 | 1,876,856 | +0.01(+0.04%) |
Jul 08, 2004 | 19.94 | 20.20 | 19.76 | 19.89 | 1,813,403 | -0.05(-0.25%) |
Jul 07, 2004 | 20.16 | 20.45 | 19.89 | 19.95 | 1,926,169 | -0.12(-0.59%) |
Jul 06, 2004 | 20.28 | 20.36 | 19.82 | 20.06 | 3,175,030 | -0.43(-2.09%) |
Jul 02, 2004 | 20.42 | 20.58 | 20.21 | 20.49 | 1,490,909 | -0.04(-0.21%) |
Jul 01, 2004 | 21.08 | 21.08 | 20.24 | 20.53 | 2,214,085 | -0.66(-3.10%) |
Jun 30, 2004 | 21.10 | 21.24 | 20.91 | 21.19 | 1,655,602 | +0.08(+0.40%) |
Jun 29, 2004 | 21.07 | 21.27 | 20.95 | 21.11 | 1,982,374 | +0.02(+0.08%) |
Jun 28, 2004 | 21.70 | 21.75 | 20.97 | 21.09 | 1,258,961 | -0.39(-1.80%) |
Jun 25, 2004 | 21.12 | 21.61 | 21.12 | 21.48 | 1,655,127 | +0.44(+2.08%) |
Jun 24, 2004 | 21.04 | 21.38 | 20.95 | 21.04 | 1,756,723 | +0.05(+0.24%) |
Jun 23, 2004 | 20.94 | 21.09 | 20.68 | 20.99 | 2,834,475 | +0.03(+0.12%) |
Jun 22, 2004 | 20.45 | 21.02 | 20.45 | 20.96 | 2,054,739 | +0.42(+2.05%) |
Jun 21, 2004 | 20.95 | 21.03 | 20.51 | 20.54 | 2,284,548 | -0.14(-0.69%) |
Jun 18, 2004 | 20.37 | 20.89 | 20.31 | 20.69 | 5,239,038 | +0.08(+0.37%) |
Jun 17, 2004 | 21.71 | 22.05 | 19.44 | 20.61 | 18,814,672 | -3.00(-12.69%) |
Jun 16, 2004 | 23.90 | 23.90 | 23.20 | 23.61 | 2,692,240 | -0.13(-0.53%) |
Jun 15, 2004 | 23.38 | 24.09 | 23.38 | 23.73 | 1,261,932 | +0.62(+2.70%) |
Jun 14, 2004 | 23.61 | 23.66 | 23.03 | 23.11 | 1,307,086 | -0.59(-2.49%) |
Jun 10, 2004 | 23.73 | 23.89 | 23.50 | 23.70 | 862,558 | +0.23(+0.97%) |
Jun 09, 2004 | 24.15 | 24.15 | 23.30 | 23.47 | 1,530,954 | -0.68(-2.82%) |
Jun 08, 2004 | 24.30 | 24.33 | 23.93 | 24.15 | 1,290,925 | -0.32(-1.31%) |
Jun 07, 2004 | 23.66 | 24.49 | 23.61 | 24.47 | 1,252,069 | +1.04(+4.42%) |
Jun 04, 2004 | 23.50 | 23.73 | 23.35 | 23.44 | 1,012,635 | +0.40(+1.75%) |
Jun 03, 2004 | 23.52 | 23.58 | 23.03 | 23.03 | 977,938 | -0.66(-2.77%) |
Jun 02, 2004 | 23.88 | 23.98 | 23.44 | 23.69 | 619,083 | -0.14(-0.60%) |
Jun 01, 2004 | 23.67 | 24.07 | 23.58 | 23.83 | 787,816 | +0.01(+0.04%) |
May 28, 2004 | 23.89 | 23.95 | 23.59 | 23.82 | 796,609 | +0.02(+0.07%) |
May 27, 2004 | 23.93 | 24.20 | 23.63 | 23.81 | 1,236,146 | +0.08(+0.35%) |
May 26, 2004 | 23.34 | 23.87 | 23.30 | 23.72 | 1,844,654 | +0.40(+1.70%) |
May 25, 2004 | 22.87 | 23.43 | 22.65 | 23.33 | 1,156,652 | +0.50(+2.17%) |
May 24, 2004 | 22.89 | 23.08 | 22.55 | 22.83 | 928,625 | +0.05(+0.22%) |
May 21, 2004 | 22.56 | 22.91 | 22.49 | 22.78 | 1,082,504 | +0.26(+1.16%) |
May 20, 2004 | 22.34 | 22.63 | 22.20 | 22.52 | 1,789,757 | +0.08(+0.37%) |
May 19, 2004 | 22.34 | 22.93 | 22.28 | 22.44 | 2,711,728 | +0.84(+3.90%) |
May 18, 2004 | 21.53 | 21.75 | 21.30 | 21.59 | 816,453 | +0.21(+0.98%) |
May 17, 2004 | 21.25 | 21.42 | 20.70 | 21.38 | 1,872,460 | -0.14(-0.66%) |
May 14, 2004 | 22.22 | 22.22 | 21.37 | 21.53 | 2,257,218 | -0.69(-3.11%) |
May 13, 2004 | 22.18 | 22.63 | 22.02 | 22.22 | 1,024,399 | +0.00(+0.00%) |
May 12, 2004 | 22.46 | 22.51 | 21.41 | 22.22 | 2,219,194 | -0.24(-1.09%) |
May 11, 2004 | 22.39 | 22.87 | 22.23 | 22.46 | 2,620,826 | +0.62(+2.85%) |
May 10, 2004 | 22.05 | 22.18 | 21.59 | 21.84 | 2,323,642 | -0.37(-1.67%) |
May 07, 2004 | 22.76 | 23.13 | 22.21 | 22.21 | 1,914,168 | -0.75(-3.26%) |
May 06, 2004 | 22.76 | 23.15 | 22.53 | 22.96 | 1,669,624 | -0.04(-0.18%) |
May 05, 2004 | 22.81 | 23.02 | 22.78 | 23.00 | 1,437,319 | +0.32(+1.41%) |
May 04, 2004 | 22.51 | 22.88 | 22.31 | 22.68 | 2,120,925 | +0.17(+0.75%) |