Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.99 | 20.25 | 19.53 | 20.25 | 72,300 | +0.25(+1.25%) |
Jul 29, 2004 | 19.60 | 20.07 | 19.50 | 20.00 | 82,600 | +0.49(+2.51%) |
Jul 28, 2004 | 19.42 | 19.72 | 19.26 | 19.51 | 66,300 | -0.01(-0.05%) |
Jul 27, 2004 | 19.29 | 19.64 | 19.25 | 19.52 | 72,200 | +0.26(+1.35%) |
Jul 26, 2004 | 19.34 | 19.65 | 19.25 | 19.26 | 169,300 | -0.25(-1.28%) |
Jul 23, 2004 | 19.65 | 19.65 | 19.40 | 19.51 | 96,100 | -0.13(-0.66%) |
Jul 22, 2004 | 19.91 | 20.00 | 19.64 | 19.64 | 146,500 | -0.27(-1.36%) |
Jul 21, 2004 | 20.51 | 20.65 | 19.85 | 19.91 | 140,200 | -0.35(-1.73%) |
Jul 20, 2004 | 19.65 | 20.26 | 19.55 | 20.26 | 112,600 | +0.61(+3.10%) |
Jul 19, 2004 | 19.99 | 20.15 | 19.50 | 19.65 | 115,900 | -0.30(-1.50%) |
Jul 16, 2004 | 19.65 | 19.95 | 19.51 | 19.95 | 108,000 | +0.30(+1.53%) |
Jul 15, 2004 | 19.72 | 19.90 | 19.54 | 19.65 | 81,500 | -0.07(-0.35%) |
Jul 14, 2004 | 19.91 | 20.00 | 19.60 | 19.72 | 104,100 | -0.28(-1.40%) |
Jul 13, 2004 | 19.80 | 20.20 | 19.80 | 20.00 | 90,100 | +0.20(+1.01%) |
Jul 12, 2004 | 19.98 | 20.00 | 19.50 | 19.80 | 101,500 | -0.04(-0.20%) |
Jul 09, 2004 | 19.40 | 19.96 | 19.35 | 19.84 | 106,500 | +0.57(+2.96%) |
Jul 08, 2004 | 20.55 | 20.64 | 19.19 | 19.27 | 287,800 | -1.39(-6.73%) |
Jul 07, 2004 | 20.80 | 20.96 | 20.66 | 20.66 | 103,900 | -0.15(-0.72%) |
Jul 06, 2004 | 21.27 | 21.27 | 20.76 | 20.81 | 160,000 | -0.36(-1.70%) |
Jul 02, 2004 | 21.15 | 21.18 | 20.95 | 21.17 | 79,300 | +0.03(+0.14%) |
Jul 01, 2004 | 21.00 | 21.38 | 20.85 | 21.14 | 95,800 | +0.21(+1.00%) |
Jun 30, 2004 | 20.88 | 21.15 | 20.80 | 20.93 | 110,300 | +0.05(+0.24%) |
Jun 29, 2004 | 20.62 | 21.15 | 20.60 | 20.88 | 166,500 | +0.36(+1.75%) |
Jun 28, 2004 | 21.70 | 22.01 | 20.51 | 20.52 | 173,300 | -1.18(-5.44%) |
Jun 25, 2004 | 21.66 | 22.00 | 21.43 | 21.70 | 159,600 | +0.04(+0.18%) |
Jun 24, 2004 | 21.70 | 21.86 | 21.65 | 21.66 | 57,800 | -0.14(-0.64%) |
Jun 23, 2004 | 21.94 | 22.00 | 21.59 | 21.80 | 60,700 | -0.14(-0.64%) |
Jun 22, 2004 | 21.36 | 21.96 | 21.10 | 21.94 | 83,700 | +0.49(+2.28%) |
Jun 21, 2004 | 21.90 | 22.00 | 21.44 | 21.45 | 61,100 | -0.30(-1.38%) |
Jun 18, 2004 | 21.51 | 21.75 | 21.34 | 21.75 | 161,300 | +0.25(+1.16%) |
Jun 17, 2004 | 21.50 | 21.61 | 21.20 | 21.50 | 90,100 | +0.07(+0.33%) |
Jun 16, 2004 | 21.42 | 21.59 | 21.25 | 21.43 | 85,200 | +0.21(+0.99%) |
Jun 15, 2004 | 21.25 | 21.35 | 21.14 | 21.22 | 85,000 | +0.14(+0.66%) |
Jun 14, 2004 | 21.45 | 21.50 | 21.08 | 21.08 | 76,700 | -0.47(-2.18%) |
Jun 10, 2004 | 21.70 | 21.99 | 21.55 | 21.55 | 73,200 | -0.23(-1.06%) |
Jun 09, 2004 | 22.09 | 22.12 | 21.73 | 21.78 | 58,700 | -0.18(-0.82%) |
Jun 08, 2004 | 21.66 | 21.97 | 21.44 | 21.96 | 183,200 | +0.26(+1.20%) |
Jun 07, 2004 | 21.65 | 21.75 | 21.62 | 21.70 | 90,800 | +0.12(+0.56%) |
Jun 04, 2004 | 21.35 | 22.00 | 21.25 | 21.58 | 70,500 | +0.43(+2.03%) |
Jun 03, 2004 | 21.89 | 21.90 | 21.15 | 21.15 | 102,400 | -0.84(-3.82%) |
Jun 02, 2004 | 22.20 | 22.32 | 21.88 | 21.99 | 125,400 | -0.34(-1.52%) |
Jun 01, 2004 | 22.63 | 22.76 | 21.89 | 22.33 | 103,800 | -0.18(-0.80%) |
May 28, 2004 | 22.60 | 22.61 | 22.29 | 22.51 | 40,600 | -0.19(-0.84%) |
May 27, 2004 | 22.85 | 22.99 | 22.52 | 22.70 | 69,000 | -0.02(-0.09%) |
May 26, 2004 | 22.40 | 22.97 | 22.31 | 22.72 | 85,700 | +0.42(+1.88%) |
May 25, 2004 | 22.29 | 22.30 | 21.93 | 22.30 | 81,200 | +0.00(+0.00%) |
May 24, 2004 | 21.90 | 22.30 | 21.75 | 22.30 | 178,600 | +0.40(+1.83%) |
May 21, 2004 | 21.66 | 21.90 | 21.63 | 21.90 | 94,600 | +0.32(+1.48%) |
May 20, 2004 | 21.80 | 21.80 | 21.53 | 21.58 | 113,400 | -0.22(-1.01%) |
May 19, 2004 | 21.15 | 21.91 | 21.14 | 21.80 | 158,100 | +0.70(+3.32%) |
May 18, 2004 | 21.03 | 21.23 | 20.91 | 21.10 | 105,100 | +0.17(+0.81%) |
May 17, 2004 | 21.49 | 21.49 | 20.91 | 20.93 | 126,100 | -0.74(-3.41%) |
May 14, 2004 | 21.46 | 21.67 | 21.16 | 21.67 | 167,400 | +0.21(+0.98%) |
May 13, 2004 | 21.44 | 21.68 | 21.20 | 21.46 | 145,200 | -0.23(-1.06%) |
May 12, 2004 | 21.91 | 21.95 | 21.25 | 21.69 | 106,000 | -0.10(-0.46%) |
May 11, 2004 | 21.56 | 21.83 | 21.55 | 21.79 | 102,700 | +0.38(+1.77%) |
May 10, 2004 | 21.82 | 21.82 | 21.15 | 21.41 | 151,900 | -0.41(-1.88%) |
May 07, 2004 | 22.43 | 22.74 | 21.81 | 21.82 | 131,400 | -0.61(-2.72%) |
May 06, 2004 | 23.30 | 23.54 | 22.02 | 22.43 | 194,400 | -0.72(-3.11%) |
May 05, 2004 | 23.48 | 23.49 | 23.00 | 23.15 | 127,200 | -0.13(-0.56%) |
May 04, 2004 | 22.85 | 23.39 | 22.77 | 23.28 | 225,200 | +0.48(+2.11%) |