Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.41 | 19.86 | 19.37 | 19.75 | 30,714 | +0.33(+1.72%) |
Jul 29, 2004 | 19.37 | 19.43 | 19.37 | 19.41 | 10,756 | +0.08(+0.43%) |
Jul 28, 2004 | 19.47 | 19.57 | 19.29 | 19.33 | 66,926 | -0.10(-0.52%) |
Jul 27, 2004 | 19.50 | 19.66 | 19.29 | 19.43 | 46,968 | -0.09(-0.47%) |
Jul 26, 2004 | 19.79 | 19.79 | 19.50 | 19.52 | 11,473 | -0.14(-0.72%) |
Jul 23, 2004 | 19.90 | 19.90 | 19.66 | 19.66 | 120,826 | -0.29(-1.47%) |
Jul 22, 2004 | 20.42 | 20.42 | 19.96 | 19.96 | 23,424 | -0.42(-2.05%) |
Jul 21, 2004 | 20.37 | 20.37 | 20.37 | 20.37 | 239 | -0.03(-0.12%) |
Jul 20, 2004 | 20.71 | 20.71 | 20.40 | 20.40 | 156,799 | -0.31(-1.49%) |
Jul 19, 2004 | 20.74 | 20.75 | 20.60 | 20.71 | 8,485 | -0.12(-0.56%) |
Jul 16, 2004 | 20.67 | 20.83 | 20.63 | 20.83 | 98,955 | +0.15(+0.73%) |
Jul 15, 2004 | 20.79 | 20.83 | 20.65 | 20.68 | 52,824 | -0.20(-0.96%) |
Jul 14, 2004 | 20.55 | 20.88 | 20.54 | 20.88 | 34,777 | +0.37(+1.79%) |
Jul 13, 2004 | 20.48 | 20.54 | 20.42 | 20.51 | 64,536 | +0.07(+0.33%) |
Jul 12, 2004 | 20.33 | 20.54 | 20.33 | 20.44 | 96,923 | +0.15(+0.74%) |
Jul 09, 2004 | 20.02 | 20.37 | 20.01 | 20.29 | 177,833 | +0.31(+1.55%) |
Jul 08, 2004 | 19.50 | 20.00 | 19.50 | 19.98 | 82,223 | +0.39(+2.01%) |
Jul 07, 2004 | 19.62 | 19.62 | 19.52 | 19.59 | 13,624 | -0.08(-0.38%) |
Jul 06, 2004 | 19.83 | 19.83 | 19.60 | 19.66 | 24,021 | -0.21(-1.05%) |
Jul 02, 2004 | 19.66 | 19.87 | 19.58 | 19.87 | 8,126 | +0.28(+1.41%) |
Jul 01, 2004 | 19.48 | 19.62 | 19.45 | 19.60 | 20,914 | +0.16(+0.82%) |
Jun 30, 2004 | 19.41 | 19.62 | 19.41 | 19.44 | 76,128 | +0.03(+0.13%) |
Jun 29, 2004 | 19.66 | 19.75 | 19.29 | 19.41 | 106,365 | -0.31(-1.57%) |
Jun 28, 2004 | 19.87 | 19.87 | 19.72 | 19.72 | 124,291 | -0.15(-0.76%) |
Jun 25, 2004 | 20.01 | 20.14 | 19.87 | 19.87 | 46,968 | -0.13(-0.63%) |
Jun 24, 2004 | 20.46 | 20.46 | 19.79 | 20.00 | 44,338 | -0.49(-2.37%) |
Jun 23, 2004 | 20.73 | 20.73 | 20.37 | 20.48 | 28,204 | -0.23(-1.09%) |
Jun 22, 2004 | 19.83 | 20.80 | 19.83 | 20.71 | 46,131 | +0.79(+3.99%) |
Jun 21, 2004 | 20.08 | 20.08 | 19.87 | 19.91 | 14,938 | -0.17(-0.83%) |
Jun 18, 2004 | 19.89 | 20.08 | 19.88 | 20.08 | 7,409 | +0.23(+1.18%) |
Jun 17, 2004 | 19.96 | 19.96 | 19.83 | 19.85 | 15,536 | -0.06(-0.29%) |
Jun 16, 2004 | 19.89 | 19.96 | 19.79 | 19.91 | 5,138 | +0.10(+0.51%) |
Jun 15, 2004 | 20.07 | 20.08 | 19.67 | 19.81 | 30,236 | -0.18(-0.88%) |
Jun 14, 2004 | 19.91 | 20.17 | 19.91 | 19.98 | 17,329 | +0.07(+0.34%) |
Jun 10, 2004 | 20.00 | 20.02 | 19.83 | 19.91 | 78,280 | -0.13(-0.63%) |
Jun 09, 2004 | 20.29 | 20.33 | 20.04 | 20.04 | 25,814 | -0.33(-1.64%) |
Jun 08, 2004 | 20.52 | 20.54 | 20.33 | 20.37 | 58,082 | -0.13(-0.65%) |
Jun 07, 2004 | 20.53 | 20.58 | 20.45 | 20.51 | 83,419 | -0.03(-0.12%) |
Jun 04, 2004 | 20.69 | 20.71 | 20.34 | 20.53 | 46,250 | -0.13(-0.65%) |
Jun 03, 2004 | 21.00 | 21.00 | 20.66 | 20.67 | 87,004 | -0.33(-1.59%) |
Jun 02, 2004 | 20.68 | 21.25 | 20.67 | 21.00 | 46,489 | +0.57(+2.78%) |
Jun 01, 2004 | 20.10 | 20.50 | 20.02 | 20.43 | 96,206 | +0.27(+1.33%) |
May 28, 2004 | 20.01 | 20.23 | 20.00 | 20.17 | 76,965 | +0.17(+0.84%) |
May 27, 2004 | 19.95 | 20.12 | 19.66 | 20.00 | 66,926 | -0.08(-0.38%) |
May 26, 2004 | 19.74 | 20.12 | 19.74 | 20.07 | 81,865 | +0.28(+1.39%) |
May 25, 2004 | 19.72 | 19.80 | 19.66 | 19.80 | 19,599 | +0.03(+0.17%) |
May 24, 2004 | 19.62 | 19.86 | 19.58 | 19.76 | 19,958 | +0.18(+0.94%) |
May 21, 2004 | 20.12 | 20.12 | 19.31 | 19.58 | 182,852 | -0.50(-2.50%) |
May 20, 2004 | 19.96 | 20.08 | 19.96 | 20.08 | 46,848 | +0.17(+0.84%) |
May 19, 2004 | 19.82 | 20.06 | 19.82 | 19.91 | 223,008 | +0.10(+0.51%) |
May 18, 2004 | 19.87 | 19.87 | 19.75 | 19.81 | 53,063 | +0.12(+0.60%) |
May 17, 2004 | 19.86 | 19.86 | 19.66 | 19.70 | 42,665 | -0.13(-0.63%) |
May 14, 2004 | 19.96 | 20.09 | 19.71 | 19.82 | 95,131 | -0.15(-0.75%) |
May 13, 2004 | 19.79 | 19.97 | 19.72 | 19.97 | 61,548 | +0.18(+0.93%) |
May 12, 2004 | 19.91 | 19.91 | 19.37 | 19.79 | 315,271 | -0.13(-0.63%) |
May 11, 2004 | 20.00 | 20.12 | 19.86 | 19.91 | 139,828 | -0.08(-0.42%) |
May 10, 2004 | 20.27 | 20.33 | 20.00 | 20.00 | 228,267 | -0.18(-0.87%) |
May 07, 2004 | 20.17 | 20.37 | 20.17 | 20.17 | 514,138 | +0.09(+0.46%) |
May 06, 2004 | 20.22 | 20.29 | 20.08 | 20.08 | 88,199 | -0.17(-0.83%) |
May 05, 2004 | 20.00 | 20.59 | 20.00 | 20.25 | 149,030 | +0.31(+1.55%) |
May 04, 2004 | 19.87 | 20.58 | 19.87 | 19.94 | 393,431 | +0.03(+0.13%) |
May 03, 2004 | 19.60 | 20.07 | 19.60 | 19.91 | 174,367 | +0.40(+2.06%) |
Apr 30, 2004 | 19.83 | 19.83 | 19.42 | 19.51 | 27,607 | -0.36(-1.81%) |
Apr 29, 2004 | 19.87 | 19.91 | 19.54 | 19.87 | 97,521 | +0.00(+0.00%) |
Apr 28, 2004 | 19.96 | 19.96 | 19.83 | 19.87 | 46,131 | -0.13(-0.63%) |
Apr 27, 2004 | 20.50 | 20.67 | 19.66 | 20.00 | 218,825 | -0.59(-2.85%) |
Apr 26, 2004 | 20.25 | 20.64 | 20.25 | 20.58 | 82,821 | +0.42(+2.07%) |
Apr 23, 2004 | 20.29 | 20.29 | 20.01 | 20.17 | 8,365 | -0.08(-0.37%) |
Apr 22, 2004 | 20.00 | 20.35 | 19.91 | 20.24 | 109,353 | +0.24(+1.21%) |
Apr 21, 2004 | 20.08 | 20.08 | 19.91 | 20.00 | 142,577 | -0.01(-0.04%) |
Apr 20, 2004 | 20.54 | 20.67 | 20.01 | 20.01 | 159,308 | -0.49(-2.37%) |
Apr 19, 2004 | 20.54 | 20.58 | 20.16 | 20.49 | 48,880 | +0.00(+0.00%) |
Apr 16, 2004 | 20.75 | 20.83 | 19.99 | 20.49 | 581,543 | -0.26(-1.25%) |
Apr 15, 2004 | 21.09 | 21.09 | 20.67 | 20.75 | 34,419 | -0.33(-1.59%) |
Apr 14, 2004 | 21.25 | 21.25 | 21.04 | 21.09 | 25,097 | -0.17(-0.79%) |
Apr 13, 2004 | 21.63 | 21.63 | 21.25 | 21.25 | 285,393 | -0.38(-1.74%) |
Apr 12, 2004 | 21.71 | 21.71 | 21.47 | 21.63 | 5,856 | -0.13(-0.58%) |
Apr 08, 2004 | 21.67 | 21.96 | 21.67 | 21.76 | 9,680 | +0.15(+0.70%) |
Apr 07, 2004 | 21.59 | 21.63 | 21.55 | 21.60 | 10,875 | -0.03(-0.12%) |
Apr 06, 2004 | 21.50 | 21.67 | 21.46 | 21.63 | 106,962 | +0.16(+0.74%) |
Apr 05, 2004 | 21.38 | 21.59 | 21.34 | 21.47 | 45,533 | +0.13(+0.63%) |
Apr 02, 2004 | 21.44 | 21.44 | 21.34 | 21.34 | 164,925 | -0.04(-0.20%) |
Apr 01, 2004 | 21.50 | 21.56 | 21.25 | 21.38 | 145,684 | -0.17(-0.78%) |
Mar 31, 2004 | 21.76 | 21.76 | 21.55 | 21.55 | 22,587 | -0.21(-0.96%) |
Mar 30, 2004 | 21.58 | 21.84 | 21.50 | 21.76 | 94,414 | +0.26(+1.21%) |
Mar 29, 2004 | 21.67 | 21.67 | 21.34 | 21.50 | 148,313 | -0.13(-0.62%) |
Mar 26, 2004 | 21.80 | 21.88 | 21.59 | 21.63 | 22,229 | -0.11(-0.50%) |
Mar 25, 2004 | 21.34 | 21.86 | 21.34 | 21.74 | 22,468 | +0.40(+1.88%) |
Mar 24, 2004 | 21.59 | 21.67 | 21.30 | 21.34 | 106,484 | -0.26(-1.20%) |
Mar 23, 2004 | 21.88 | 21.88 | 21.46 | 21.60 | 110,906 | -0.28(-1.30%) |
Mar 22, 2004 | 22.13 | 22.21 | 21.88 | 21.88 | 27,846 | -0.33(-1.51%) |
Mar 19, 2004 | 22.48 | 22.48 | 22.05 | 22.22 | 51,987 | -0.38(-1.67%) |
Mar 18, 2004 | 21.63 | 22.66 | 21.63 | 22.59 | 48,282 | +0.88(+4.05%) |
Mar 17, 2004 | 21.48 | 21.71 | 21.48 | 21.71 | 15,895 | +0.32(+1.49%) |
Mar 16, 2004 | 21.40 | 21.46 | 21.38 | 21.40 | 15,656 | +0.06(+0.27%) |
Mar 15, 2004 | 21.42 | 21.45 | 21.31 | 21.34 | 49,477 | -0.03(-0.12%) |
Mar 12, 2004 | 21.34 | 21.42 | 21.30 | 21.36 | 129,311 | +0.03(+0.12%) |
Mar 11, 2004 | 21.32 | 21.46 | 21.32 | 21.34 | 109,114 | +0.02(+0.08%) |
Mar 10, 2004 | 21.96 | 21.96 | 21.32 | 21.32 | 89,036 | -0.69(-3.12%) |
Mar 09, 2004 | 22.27 | 22.27 | 21.34 | 22.01 | 231,015 | -0.29(-1.31%) |
Mar 08, 2004 | 22.17 | 22.30 | 22.17 | 22.30 | 56,528 | +0.08(+0.38%) |
Mar 05, 2004 | 22.01 | 22.22 | 21.92 | 22.22 | 29,160 | +0.29(+1.34%) |
Mar 04, 2004 | 21.53 | 22.05 | 21.46 | 21.92 | 285,274 | +0.47(+2.18%) |
Mar 03, 2004 | 21.55 | 22.04 | 21.45 | 21.45 | 83,299 | -0.02(-0.08%) |
Mar 02, 2004 | 22.17 | 22.17 | 21.42 | 21.47 | 259,459 | -0.66(-2.99%) |
Mar 01, 2004 | 22.01 | 22.22 | 22.01 | 22.13 | 119,750 | +0.29(+1.34%) |
Feb 27, 2004 | 21.88 | 22.01 | 21.73 | 21.84 | 37,885 | +0.08(+0.38%) |
Feb 26, 2004 | 21.46 | 21.87 | 21.46 | 21.76 | 26,651 | +0.34(+1.60%) |
Feb 25, 2004 | 21.18 | 21.46 | 21.14 | 21.41 | 66,209 | +0.28(+1.31%) |
Feb 24, 2004 | 21.50 | 21.50 | 21.00 | 21.14 | 239,262 | -0.36(-1.67%) |
Feb 23, 2004 | 21.76 | 21.85 | 21.50 | 21.50 | 412,673 | -0.26(-1.19%) |
Feb 20, 2004 | 22.17 | 22.26 | 21.63 | 21.76 | 168,750 | -0.31(-1.40%) |
Feb 19, 2004 | 22.38 | 22.47 | 21.96 | 22.06 | 68,002 | -0.28(-1.24%) |
Feb 18, 2004 | 22.38 | 22.42 | 22.26 | 22.34 | 56,289 | -0.10(-0.45%) |
Feb 17, 2004 | 22.25 | 22.51 | 22.22 | 22.44 | 46,848 | +0.28(+1.25%) |
Feb 13, 2004 | 21.71 | 22.34 | 21.67 | 22.17 | 87,482 | +0.49(+2.28%) |
Feb 12, 2004 | 21.98 | 21.98 | 21.55 | 21.67 | 235,557 | -0.25(-1.14%) |
Feb 11, 2004 | 22.38 | 22.38 | 21.92 | 21.92 | 504,458 | -0.46(-2.06%) |
Feb 10, 2004 | 22.47 | 22.47 | 22.34 | 22.38 | 18,046 | -0.13(-0.56%) |
Feb 09, 2004 | 22.34 | 22.67 | 22.26 | 22.51 | 128,594 | +0.21(+0.94%) |
Feb 06, 2004 | 22.34 | 22.34 | 22.23 | 22.30 | 51,389 | -0.03(-0.11%) |
Feb 05, 2004 | 22.17 | 22.37 | 22.17 | 22.32 | 111,026 | +0.07(+0.30%) |
Feb 04, 2004 | 22.63 | 22.63 | 21.96 | 22.26 | 163,969 | -0.52(-2.28%) |
Feb 03, 2004 | 22.68 | 22.80 | 22.51 | 22.78 | 26,531 | +0.14(+0.63%) |
Feb 02, 2004 | 22.76 | 23.14 | 22.63 | 22.63 | 208,906 | +0.04(+0.19%) |
Jan 30, 2004 | 22.42 | 22.59 | 22.30 | 22.59 | 52,107 | +0.13(+0.60%) |
Jan 29, 2004 | 22.17 | 22.66 | 22.17 | 22.46 | 74,097 | +0.33(+1.51%) |
Jan 28, 2004 | 22.01 | 22.12 | 21.96 | 22.12 | 197,433 | +0.08(+0.34%) |
Jan 27, 2004 | 22.26 | 22.26 | 22.01 | 22.05 | 101,943 | -0.13(-0.57%) |
Jan 26, 2004 | 22.22 | 22.36 | 22.17 | 22.17 | 198,628 | +0.04(+0.19%) |
Jan 23, 2004 | 22.17 | 22.17 | 22.01 | 22.13 | 185,481 | -0.03(-0.15%) |
Jan 22, 2004 | 22.59 | 22.59 | 22.11 | 22.17 | 88,319 | -0.38(-1.71%) |
Jan 21, 2004 | 21.76 | 22.72 | 21.75 | 22.55 | 304,754 | +0.84(+3.85%) |
Jan 20, 2004 | 21.76 | 21.84 | 21.71 | 21.71 | 151,899 | -0.17(-0.76%) |
Jan 16, 2004 | 22.09 | 22.09 | 21.72 | 21.88 | 31,431 | -0.10(-0.46%) |
Jan 15, 2004 | 22.34 | 22.47 | 21.96 | 21.98 | 261,252 | -0.42(-1.87%) |
Jan 14, 2004 | 22.00 | 22.40 | 21.76 | 22.40 | 448,526 | +0.40(+1.83%) |
Jan 13, 2004 | 22.09 | 22.23 | 21.54 | 22.00 | 464,660 | +0.03(+0.15%) |
Jan 12, 2004 | 21.81 | 21.96 | 21.46 | 21.96 | 46,370 | +0.08(+0.34%) |
Jan 09, 2004 | 21.80 | 22.13 | 21.80 | 21.89 | 49,358 | +0.22(+1.00%) |
Jan 08, 2004 | 21.25 | 21.67 | 21.25 | 21.67 | 97,640 | +0.38(+1.77%) |
Jan 07, 2004 | 21.25 | 21.34 | 21.16 | 21.30 | 156,560 | +0.08(+0.39%) |
Jan 06, 2004 | 21.41 | 21.41 | 21.09 | 21.21 | 140,067 | -0.24(-1.13%) |
Jan 05, 2004 | 20.50 | 21.48 | 20.50 | 21.45 | 434,185 | +0.87(+4.23%) |
Jan 02, 2004 | 20.81 | 20.83 | 20.46 | 20.58 | 52,226 | -0.18(-0.85%) |
Dec 31, 2003 | 20.37 | 20.90 | 20.37 | 20.76 | 195,281 | +0.30(+1.47%) |
Dec 30, 2003 | 20.46 | 20.54 | 20.18 | 20.46 | 106,604 | -0.06(-0.29%) |
Dec 29, 2003 | 19.87 | 20.54 | 19.87 | 20.52 | 169,706 | +0.60(+3.03%) |
Dec 26, 2003 | 19.87 | 19.91 | 19.80 | 19.91 | 4,302 | +0.08(+0.42%) |
Dec 24, 2003 | 19.58 | 19.83 | 19.50 | 19.83 | 17,209 | +0.16(+0.81%) |
Dec 23, 2003 | 19.67 | 19.76 | 19.62 | 19.67 | 500,992 | -0.03(-0.17%) |
Dec 22, 2003 | 19.87 | 19.87 | 19.58 | 19.71 | 222,171 | -0.05(-0.25%) |
Dec 19, 2003 | 20.01 | 20.01 | 19.76 | 19.76 | 295,671 | -0.24(-1.21%) |
Dec 18, 2003 | 20.04 | 20.04 | 19.78 | 20.00 | 413,509 | -0.11(-0.54%) |
Dec 17, 2003 | 20.06 | 20.21 | 20.06 | 20.11 | 206,157 | +0.10(+0.50%) |
Dec 16, 2003 | 19.58 | 20.01 | 19.50 | 20.01 | 178,311 | +0.40(+2.05%) |
Dec 15, 2003 | 19.79 | 19.88 | 19.58 | 19.60 | 710,735 | -0.27(-1.35%) |
Dec 12, 2003 | 20.08 | 20.08 | 19.87 | 19.87 | 553,935 | -0.21(-1.04%) |
Dec 11, 2003 | 19.91 | 20.15 | 19.66 | 20.08 | 576,045 | +0.21(+1.05%) |
Dec 10, 2003 | 19.98 | 20.04 | 19.87 | 19.87 | 802,639 | -0.13(-0.63%) |
Dec 09, 2003 | 20.22 | 20.33 | 20.00 | 20.00 | 890,480 | -0.33(-1.65%) |
Dec 08, 2003 | 20.46 | 20.46 | 20.18 | 20.33 | 399,885 | -0.18(-0.90%) |
Dec 05, 2003 | 19.98 | 20.53 | 19.91 | 20.52 | 864,307 | +0.39(+1.95%) |