Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.49 | 18.64 | 18.34 | 18.62 | 2,018,265 | +0.09(+0.50%) |
Jul 29, 2004 | 18.68 | 18.69 | 18.29 | 18.53 | 1,920,192 | -0.10(-0.52%) |
Jul 28, 2004 | 18.75 | 18.75 | 18.32 | 18.63 | 1,700,236 | -0.20(-1.06%) |
Jul 27, 2004 | 18.64 | 18.85 | 18.60 | 18.82 | 3,574,222 | +0.10(+0.52%) |
Jul 26, 2004 | 18.88 | 18.92 | 18.63 | 18.73 | 822,064 | -0.04(-0.23%) |
Jul 23, 2004 | 19.07 | 19.17 | 18.50 | 18.77 | 1,704,244 | -0.33(-1.71%) |
Jul 22, 2004 | 19.32 | 19.32 | 18.84 | 19.10 | 1,597,449 | -0.23(-1.19%) |
Jul 21, 2004 | 19.78 | 19.79 | 19.25 | 19.33 | 1,736,070 | -0.40(-2.02%) |
Jul 20, 2004 | 19.70 | 19.81 | 19.64 | 19.72 | 2,005,770 | -0.01(-0.04%) |
Jul 19, 2004 | 19.81 | 19.85 | 19.56 | 19.73 | 2,845,044 | -0.05(-0.26%) |
Jul 16, 2004 | 19.72 | 19.86 | 19.66 | 19.78 | 1,778,034 | +0.17(+0.89%) |
Jul 15, 2004 | 19.64 | 19.80 | 19.55 | 19.61 | 2,849,287 | -0.25(-1.24%) |
Jul 14, 2004 | 20.19 | 20.28 | 19.79 | 19.86 | 2,771,018 | -0.43(-2.11%) |
Jul 13, 2004 | 20.34 | 20.36 | 20.22 | 20.28 | 2,377,313 | -0.15(-0.73%) |
Jul 12, 2004 | 20.59 | 20.60 | 20.22 | 20.43 | 2,077,674 | -0.14(-0.70%) |
Jul 09, 2004 | 20.76 | 20.89 | 20.48 | 20.58 | 1,822,120 | -0.11(-0.51%) |
Jul 08, 2004 | 20.61 | 20.78 | 20.58 | 20.68 | 1,426,058 | -0.02(-0.08%) |
Jul 07, 2004 | 20.66 | 20.93 | 20.57 | 20.70 | 2,320,026 | +0.02(+0.08%) |
Jul 06, 2004 | 20.45 | 20.73 | 20.43 | 20.68 | 2,026,280 | +0.17(+0.85%) |
Jul 02, 2004 | 20.44 | 20.61 | 20.36 | 20.51 | 1,018,916 | -0.03(-0.17%) |
Jul 01, 2004 | 20.68 | 20.84 | 20.38 | 20.54 | 1,444,446 | -0.15(-0.72%) |
Jun 30, 2004 | 20.49 | 20.78 | 20.47 | 20.69 | 2,402,775 | +0.27(+1.33%) |
Jun 29, 2004 | 20.31 | 20.46 | 20.20 | 20.42 | 1,528,845 | +0.11(+0.56%) |
Jun 28, 2004 | 19.98 | 20.38 | 19.98 | 20.31 | 1,854,653 | +0.33(+1.63%) |
Jun 25, 2004 | 20.03 | 20.29 | 19.92 | 19.98 | 2,105,257 | +0.02(+0.09%) |
Jun 24, 2004 | 20.06 | 20.13 | 19.85 | 19.96 | 1,550,299 | -0.09(-0.47%) |
Jun 23, 2004 | 20.00 | 20.11 | 19.90 | 20.06 | 1,995,397 | -0.00(-0.02%) |
Jun 22, 2004 | 19.96 | 20.09 | 19.91 | 20.06 | 3,725,338 | +0.10(+0.51%) |
Jun 21, 2004 | 20.08 | 20.13 | 19.89 | 19.96 | 1,667,231 | -0.04(-0.19%) |
Jun 18, 2004 | 20.10 | 20.17 | 19.92 | 20.00 | 2,054,099 | -0.22(-1.11%) |
Jun 17, 2004 | 20.27 | 20.28 | 20.00 | 20.22 | 2,182,819 | -0.05(-0.25%) |
Jun 16, 2004 | 20.42 | 20.42 | 20.07 | 20.27 | 2,171,739 | +0.00(+0.02%) |
Jun 15, 2004 | 20.05 | 20.29 | 19.94 | 20.27 | 3,348,608 | +0.28(+1.42%) |
Jun 14, 2004 | 19.77 | 20.02 | 19.69 | 19.98 | 4,238,804 | +0.23(+1.18%) |
Jun 10, 2004 | 19.75 | 19.86 | 19.55 | 19.75 | 3,815,395 | +0.11(+0.54%) |
Jun 09, 2004 | 18.88 | 19.85 | 18.88 | 19.64 | 14,014,694 | +0.71(+3.74%) |
Jun 08, 2004 | 18.96 | 19.00 | 18.71 | 18.94 | 3,819,167 | -0.03(-0.13%) |
Jun 07, 2004 | 18.87 | 19.04 | 18.87 | 18.96 | 2,112,565 | +0.09(+0.49%) |
Jun 04, 2004 | 19.05 | 19.13 | 18.84 | 18.87 | 2,303,052 | -0.14(-0.71%) |
Jun 03, 2004 | 19.25 | 19.25 | 18.99 | 19.00 | 1,234,392 | -0.25(-1.28%) |
Jun 02, 2004 | 19.22 | 19.28 | 19.11 | 19.25 | 1,327,042 | +0.03(+0.13%) |
Jun 01, 2004 | 19.42 | 19.45 | 19.09 | 19.22 | 2,011,428 | -0.20(-1.03%) |
May 28, 2004 | 19.36 | 19.45 | 19.30 | 19.42 | 6,338,875 | +0.12(+0.64%) |
May 27, 2004 | 19.41 | 19.47 | 19.29 | 19.30 | 1,972,293 | -0.11(-0.55%) |
May 26, 2004 | 19.34 | 19.51 | 19.24 | 19.41 | 1,228,734 | +0.07(+0.35%) |
May 25, 2004 | 18.96 | 19.41 | 18.96 | 19.34 | 1,849,231 | +0.44(+2.33%) |
May 24, 2004 | 18.81 | 18.94 | 18.79 | 18.90 | 1,174,747 | +0.09(+0.47%) |
May 21, 2004 | 18.88 | 19.08 | 18.73 | 18.81 | 2,075,788 | +0.16(+0.84%) |
May 20, 2004 | 18.66 | 18.75 | 18.55 | 18.65 | 1,836,500 | +0.00(+0.02%) |
May 19, 2004 | 18.56 | 18.96 | 18.52 | 18.65 | 2,480,337 | +0.09(+0.50%) |
May 18, 2004 | 18.79 | 18.79 | 18.45 | 18.55 | 4,045,960 | -0.46(-2.43%) |
May 17, 2004 | 18.96 | 19.18 | 18.96 | 19.02 | 1,189,835 | -0.14(-0.71%) |
May 14, 2004 | 19.00 | 19.17 | 18.84 | 19.15 | 2,543,754 | +0.07(+0.38%) |
May 13, 2004 | 19.45 | 19.48 | 19.02 | 19.08 | 3,038,360 | -0.41(-2.11%) |
May 12, 2004 | 19.24 | 19.50 | 19.14 | 19.49 | 3,073,015 | +0.30(+1.55%) |
May 11, 2004 | 19.05 | 19.25 | 18.92 | 19.19 | 2,621,552 | +0.04(+0.22%) |
May 10, 2004 | 19.45 | 19.64 | 19.12 | 19.15 | 2,105,492 | -0.55(-2.80%) |
May 07, 2004 | 19.92 | 19.97 | 19.55 | 19.70 | 2,663,987 | -0.20(-1.00%) |
May 06, 2004 | 19.89 | 19.92 | 19.76 | 19.90 | 2,484,344 | -0.03(-0.13%) |
May 05, 2004 | 19.62 | 19.97 | 19.55 | 19.93 | 2,090,169 | +0.31(+1.56%) |
May 04, 2004 | 19.49 | 19.66 | 19.45 | 19.62 | 2,728,583 | +0.07(+0.37%) |