Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.96 | 20.15 | 19.94 | 20.06 | 1,537,239 | +0.14(+0.69%) |
Jul 29, 2004 | 19.88 | 20.04 | 19.72 | 19.92 | 1,599,292 | +0.00(+0.02%) |
Jul 28, 2004 | 19.87 | 19.98 | 19.73 | 19.92 | 1,758,507 | +0.13(+0.64%) |
Jul 27, 2004 | 19.68 | 19.79 | 19.40 | 19.79 | 3,434,140 | +0.29(+1.48%) |
Jul 26, 2004 | 19.65 | 19.73 | 19.44 | 19.50 | 1,544,383 | -0.20(-1.02%) |
Jul 23, 2004 | 19.79 | 19.79 | 19.63 | 19.70 | 1,888,124 | -0.19(-0.94%) |
Jul 22, 2004 | 19.47 | 19.89 | 19.40 | 19.89 | 3,782,372 | +0.43(+2.19%) |
Jul 21, 2004 | 19.63 | 19.68 | 19.44 | 19.46 | 1,783,818 | -0.08(-0.43%) |
Jul 20, 2004 | 19.62 | 19.69 | 19.45 | 19.55 | 1,631,747 | +0.26(+1.37%) |
Jul 19, 2004 | 19.17 | 19.42 | 19.16 | 19.28 | 1,682,982 | -0.01(-0.08%) |
Jul 16, 2004 | 19.37 | 19.38 | 19.27 | 19.30 | 1,497,435 | +0.04(+0.23%) |
Jul 15, 2004 | 19.49 | 19.55 | 19.23 | 19.25 | 2,419,452 | -0.27(-1.38%) |
Jul 14, 2004 | 19.71 | 19.76 | 19.45 | 19.52 | 4,214,089 | +0.00(+0.03%) |
Jul 13, 2004 | 19.58 | 19.58 | 19.44 | 19.52 | 3,751,753 | -0.22(-1.12%) |
Jul 12, 2004 | 19.72 | 19.81 | 19.62 | 19.74 | 2,235,335 | -0.23(-1.13%) |
Jul 09, 2004 | 20.08 | 20.08 | 19.94 | 19.96 | 1,962,832 | +0.06(+0.30%) |
Jul 08, 2004 | 19.87 | 20.07 | 19.87 | 19.90 | 2,113,066 | -0.02(-0.10%) |
Jul 07, 2004 | 19.80 | 20.01 | 19.78 | 19.92 | 1,563,366 | -0.06(-0.32%) |
Jul 06, 2004 | 19.90 | 19.99 | 19.85 | 19.99 | 1,307,602 | -0.21(-1.04%) |
Jul 02, 2004 | 20.19 | 20.32 | 20.10 | 20.20 | 2,079,998 | +0.19(+0.93%) |
Jul 01, 2004 | 20.14 | 20.15 | 19.78 | 20.01 | 3,440,060 | -0.30(-1.47%) |
Jun 30, 2004 | 20.19 | 20.34 | 20.05 | 20.31 | 2,948,535 | -0.20(-0.98%) |
Jun 29, 2004 | 20.48 | 20.55 | 20.38 | 20.51 | 2,027,743 | -0.19(-0.90%) |
Jun 28, 2004 | 20.71 | 20.85 | 20.65 | 20.70 | 1,242,691 | -0.05(-0.24%) |
Jun 25, 2004 | 20.70 | 20.86 | 20.60 | 20.75 | 2,321,066 | -0.14(-0.68%) |
Jun 24, 2004 | 20.91 | 21.08 | 20.82 | 20.89 | 2,548,457 | -0.15(-0.72%) |
Jun 23, 2004 | 20.88 | 21.08 | 20.79 | 21.04 | 1,589,290 | +0.11(+0.51%) |
Jun 22, 2004 | 20.83 | 20.93 | 20.75 | 20.93 | 1,799,943 | -0.07(-0.35%) |
Jun 21, 2004 | 21.01 | 21.06 | 20.87 | 21.01 | 1,847,095 | -0.01(-0.05%) |
Jun 18, 2004 | 20.91 | 21.10 | 20.88 | 21.02 | 2,969,356 | +0.19(+0.89%) |
Jun 17, 2004 | 20.70 | 20.91 | 20.65 | 20.83 | 1,376,595 | +0.02(+0.09%) |
Jun 16, 2004 | 20.86 | 20.99 | 20.75 | 20.81 | 1,209,216 | +0.26(+1.26%) |
Jun 15, 2004 | 20.47 | 20.57 | 20.41 | 20.55 | 1,532,544 | +0.19(+0.91%) |
Jun 14, 2004 | 20.38 | 20.48 | 20.34 | 20.37 | 2,009,984 | -0.46(-2.21%) |
Jun 10, 2004 | 20.82 | 20.87 | 20.68 | 20.83 | 1,002,440 | -0.12(-0.58%) |
Jun 09, 2004 | 20.96 | 21.05 | 20.88 | 20.95 | 1,956,096 | -0.08(-0.40%) |
Jun 08, 2004 | 20.85 | 21.03 | 20.81 | 21.03 | 2,487,629 | +0.19(+0.89%) |
Jun 07, 2004 | 20.62 | 20.85 | 20.55 | 20.85 | 1,692,371 | +0.09(+0.42%) |
Jun 04, 2004 | 20.62 | 20.81 | 20.58 | 20.76 | 1,309,439 | +0.14(+0.69%) |
Jun 03, 2004 | 20.44 | 20.78 | 20.44 | 20.62 | 5,139,984 | +0.34(+1.67%) |
Jun 02, 2004 | 21.20 | 21.23 | 20.10 | 20.28 | 8,746,199 | -0.68(-3.23%) |
Jun 01, 2004 | 20.72 | 20.96 | 20.67 | 20.95 | 1,794,636 | +0.16(+0.75%) |
May 28, 2004 | 20.82 | 20.91 | 20.72 | 20.80 | 1,957,117 | -0.39(-1.85%) |
May 27, 2004 | 20.98 | 21.19 | 20.96 | 21.19 | 1,861,588 | +0.16(+0.77%) |
May 26, 2004 | 20.92 | 21.07 | 20.77 | 21.03 | 1,266,982 | +0.08(+0.40%) |
May 25, 2004 | 20.66 | 20.94 | 20.63 | 20.94 | 1,979,162 | +0.46(+2.22%) |
May 24, 2004 | 20.52 | 20.57 | 20.44 | 20.49 | 1,656,854 | -0.05(-0.26%) |
May 21, 2004 | 20.63 | 20.64 | 20.48 | 20.54 | 1,400,273 | -0.12(-0.59%) |
May 20, 2004 | 20.72 | 20.76 | 20.58 | 20.66 | 1,860,363 | -0.14(-0.68%) |
May 19, 2004 | 20.94 | 21.06 | 20.79 | 20.81 | 2,215,943 | +0.03(+0.17%) |
May 18, 2004 | 20.82 | 20.91 | 20.70 | 20.77 | 1,970,793 | +0.24(+1.17%) |
May 17, 2004 | 20.56 | 20.60 | 20.48 | 20.53 | 1,674,613 | -0.02(-0.10%) |
May 14, 2004 | 20.44 | 20.69 | 20.43 | 20.55 | 1,944,053 | +0.12(+0.60%) |
May 13, 2004 | 20.47 | 20.51 | 20.38 | 20.43 | 1,478,248 | -0.17(-0.83%) |
May 12, 2004 | 20.62 | 20.70 | 20.41 | 20.60 | 3,149,187 | +0.10(+0.48%) |
May 11, 2004 | 20.43 | 20.58 | 20.40 | 20.50 | 2,333,313 | -0.20(-0.95%) |
May 10, 2004 | 20.90 | 20.92 | 20.60 | 20.70 | 2,886,686 | -0.40(-1.88%) |
May 07, 2004 | 20.93 | 21.23 | 20.92 | 21.10 | 2,036,112 | -0.11(-0.51%) |
May 06, 2004 | 21.11 | 21.25 | 21.04 | 21.20 | 2,758,498 | -0.11(-0.51%) |
May 05, 2004 | 21.07 | 21.39 | 21.03 | 21.31 | 2,863,212 | +0.38(+1.83%) |
May 04, 2004 | 20.86 | 21.02 | 20.81 | 20.93 | 2,294,326 | +0.23(+1.09%) |