Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.81 | 18.88 | 18.63 | 18.87 | 4,701,373 | -0.03(-0.17%) |
Jul 29, 2004 | 19.01 | 19.02 | 18.80 | 18.90 | 4,280,767 | -0.06(-0.30%) |
Jul 28, 2004 | 18.74 | 19.01 | 18.62 | 18.96 | 6,940,565 | +0.14(+0.73%) |
Jul 27, 2004 | 18.76 | 18.90 | 18.60 | 18.82 | 4,904,347 | +0.13(+0.68%) |
Jul 26, 2004 | 18.72 | 18.81 | 18.52 | 18.69 | 9,158,333 | +0.02(+0.11%) |
Jul 23, 2004 | 19.03 | 19.12 | 18.55 | 18.67 | 8,427,064 | -0.43(-2.25%) |
Jul 22, 2004 | 19.30 | 19.30 | 19.01 | 19.10 | 8,295,413 | -0.41(-2.09%) |
Jul 21, 2004 | 19.62 | 19.84 | 19.24 | 19.51 | 17,728,606 | -0.57(-2.86%) |
Jul 20, 2004 | 19.88 | 20.08 | 19.83 | 20.08 | 6,130,363 | +0.17(+0.87%) |
Jul 19, 2004 | 20.01 | 20.08 | 19.87 | 19.91 | 2,586,784 | -0.07(-0.34%) |
Jul 16, 2004 | 20.18 | 20.18 | 19.83 | 19.98 | 4,599,041 | -0.21(-1.02%) |
Jul 15, 2004 | 20.18 | 20.21 | 20.05 | 20.18 | 3,541,041 | +0.00(+0.02%) |
Jul 14, 2004 | 20.33 | 20.40 | 20.11 | 20.18 | 3,659,161 | -0.21(-1.03%) |
Jul 13, 2004 | 20.31 | 20.45 | 20.31 | 20.39 | 2,616,948 | -0.06(-0.31%) |
Jul 12, 2004 | 20.45 | 20.52 | 20.33 | 20.45 | 2,068,356 | -0.04(-0.17%) |
Jul 09, 2004 | 20.58 | 20.65 | 20.45 | 20.49 | 2,664,027 | -0.11(-0.52%) |
Jul 08, 2004 | 20.57 | 20.73 | 20.57 | 20.60 | 3,227,278 | -0.01(-0.07%) |
Jul 07, 2004 | 20.66 | 20.82 | 20.60 | 20.61 | 3,872,001 | -0.07(-0.33%) |
Jul 06, 2004 | 20.63 | 20.72 | 20.52 | 20.68 | 3,844,656 | -0.03(-0.15%) |
Jul 02, 2004 | 20.79 | 20.84 | 20.63 | 20.71 | 1,932,194 | -0.12(-0.60%) |
Jul 01, 2004 | 20.79 | 20.92 | 20.79 | 20.83 | 5,577,824 | +0.10(+0.48%) |
Jun 30, 2004 | 20.73 | 20.80 | 20.61 | 20.73 | 4,097,527 | -0.05(-0.26%) |
Jun 29, 2004 | 20.49 | 20.86 | 20.47 | 20.79 | 4,611,726 | +0.30(+1.45%) |
Jun 28, 2004 | 20.47 | 20.55 | 20.43 | 20.49 | 3,377,253 | +0.15(+0.72%) |
Jun 25, 2004 | 20.60 | 20.63 | 20.34 | 20.34 | 5,046,428 | -0.29(-1.39%) |
Jun 24, 2004 | 20.63 | 20.67 | 20.55 | 20.63 | 3,003,161 | -0.09(-0.44%) |
Jun 23, 2004 | 20.73 | 20.83 | 20.67 | 20.72 | 4,393,812 | -0.09(-0.44%) |
Jun 22, 2004 | 20.65 | 20.94 | 20.59 | 20.82 | 3,791,657 | +0.14(+0.69%) |
Jun 21, 2004 | 20.65 | 20.75 | 20.63 | 20.67 | 2,525,610 | -0.04(-0.17%) |
Jun 18, 2004 | 20.70 | 20.83 | 20.63 | 20.71 | 2,388,603 | +0.01(+0.05%) |
Jun 17, 2004 | 20.69 | 20.89 | 20.67 | 20.70 | 3,938,531 | -0.04(-0.20%) |
Jun 16, 2004 | 20.66 | 20.75 | 20.64 | 20.74 | 3,163,285 | +0.10(+0.48%) |
Jun 15, 2004 | 20.63 | 20.71 | 20.57 | 20.64 | 3,175,689 | +0.03(+0.15%) |
Jun 14, 2004 | 20.50 | 20.62 | 20.49 | 20.61 | 3,404,316 | -0.02(-0.09%) |
Jun 10, 2004 | 20.54 | 20.66 | 20.52 | 20.63 | 2,861,926 | +0.01(+0.07%) |
Jun 09, 2004 | 20.50 | 20.66 | 20.49 | 20.61 | 4,071,873 | +0.12(+0.59%) |
Jun 08, 2004 | 20.31 | 20.52 | 20.24 | 20.49 | 3,678,330 | +0.06(+0.30%) |
Jun 07, 2004 | 20.19 | 20.43 | 20.19 | 20.43 | 3,028,815 | +0.24(+1.19%) |
Jun 04, 2004 | 20.33 | 20.37 | 20.06 | 20.19 | 4,456,395 | -0.05(-0.23%) |
Jun 03, 2004 | 20.26 | 20.36 | 20.22 | 20.24 | 3,693,553 | -0.13(-0.64%) |
Jun 02, 2004 | 20.50 | 20.56 | 20.25 | 20.37 | 3,103,521 | -0.04(-0.21%) |
Jun 01, 2004 | 20.32 | 20.44 | 20.18 | 20.41 | 3,716,388 | +0.12(+0.59%) |
May 28, 2004 | 20.43 | 20.43 | 20.22 | 20.29 | 3,766,285 | -0.11(-0.56%) |
May 27, 2004 | 20.54 | 20.76 | 20.40 | 20.40 | 5,345,532 | -0.13(-0.64%) |
May 26, 2004 | 20.28 | 20.57 | 20.15 | 20.54 | 4,177,589 | +0.26(+1.28%) |
May 25, 2004 | 20.16 | 20.33 | 20.00 | 20.28 | 4,790,174 | +0.13(+0.63%) |
May 24, 2004 | 20.39 | 20.49 | 20.13 | 20.15 | 4,020,002 | -0.15(-0.75%) |
May 21, 2004 | 20.04 | 20.42 | 19.94 | 20.30 | 6,065,806 | +0.45(+2.25%) |
May 20, 2004 | 19.78 | 19.94 | 19.69 | 19.85 | 3,527,792 | +0.02(+0.11%) |
May 19, 2004 | 19.95 | 20.06 | 19.83 | 19.83 | 3,665,362 | -0.09(-0.43%) |
May 18, 2004 | 19.99 | 20.10 | 19.86 | 19.92 | 3,033,326 | -0.01(-0.04%) |
May 17, 2004 | 19.69 | 20.15 | 19.68 | 19.93 | 4,467,954 | +0.15(+0.75%) |
May 14, 2004 | 19.85 | 19.99 | 19.56 | 19.78 | 6,956,352 | -0.09(-0.43%) |
May 13, 2004 | 20.19 | 20.28 | 19.83 | 19.86 | 5,730,336 | -0.33(-1.62%) |
May 12, 2004 | 20.17 | 20.25 | 19.99 | 20.19 | 4,059,751 | -0.06(-0.28%) |
May 11, 2004 | 20.33 | 20.33 | 19.99 | 20.24 | 4,787,073 | +0.02(+0.11%) |
May 10, 2004 | 20.38 | 20.53 | 20.17 | 20.22 | 4,992,020 | -0.22(-1.08%) |
May 07, 2004 | 20.69 | 20.79 | 20.36 | 20.44 | 4,532,792 | -0.30(-1.47%) |
May 06, 2004 | 20.68 | 20.81 | 20.50 | 20.75 | 4,955,654 | -0.03(-0.15%) |
May 05, 2004 | 20.77 | 20.84 | 20.63 | 20.78 | 4,900,118 | -0.05(-0.26%) |
May 04, 2004 | 20.81 | 20.93 | 20.66 | 20.83 | 8,069,605 | -0.07(-0.32%) |