Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.40 | 19.57 | 19.40 | 19.45 | 18,023 | -0.03(-0.13%) |
Jul 29, 2004 | 19.58 | 19.61 | 19.35 | 19.47 | 16,384 | -0.05(-0.26%) |
Jul 28, 2004 | 19.65 | 19.66 | 19.46 | 19.52 | 27,385 | -0.06(-0.31%) |
Jul 27, 2004 | 19.50 | 19.61 | 19.34 | 19.58 | 26,917 | +0.06(+0.31%) |
Jul 26, 2004 | 19.68 | 19.74 | 19.50 | 19.52 | 33,237 | -0.15(-0.74%) |
Jul 23, 2004 | 20.39 | 20.48 | 19.66 | 19.67 | 27,502 | -0.71(-3.48%) |
Jul 22, 2004 | 20.73 | 20.83 | 20.38 | 20.38 | 20,246 | -0.32(-1.53%) |
Jul 21, 2004 | 21.53 | 21.60 | 20.69 | 20.70 | 31,364 | -0.78(-3.62%) |
Jul 20, 2004 | 21.75 | 21.84 | 21.11 | 21.47 | 18,374 | -0.32(-1.45%) |
Jul 19, 2004 | 21.66 | 21.85 | 21.52 | 21.79 | 23,406 | +0.26(+1.19%) |
Jul 16, 2004 | 22.22 | 22.24 | 21.53 | 21.53 | 36,397 | -0.63(-2.85%) |
Jul 15, 2004 | 22.13 | 22.20 | 22.13 | 22.16 | 5,500 | +0.02(+0.08%) |
Jul 14, 2004 | 21.98 | 22.22 | 21.92 | 22.15 | 19,193 | +0.13(+0.58%) |
Jul 13, 2004 | 21.79 | 22.04 | 21.73 | 22.02 | 11,586 | +0.22(+1.02%) |
Jul 12, 2004 | 22.05 | 22.05 | 21.80 | 21.80 | 12,639 | -0.20(-0.89%) |
Jul 09, 2004 | 22.00 | 22.15 | 21.94 | 21.99 | 11,001 | +0.08(+0.35%) |
Jul 08, 2004 | 22.52 | 22.52 | 21.92 | 21.92 | 22,470 | -0.60(-2.66%) |
Jul 07, 2004 | 22.90 | 22.98 | 22.50 | 22.52 | 18,491 | -0.32(-1.42%) |
Jul 06, 2004 | 23.07 | 23.07 | 22.84 | 22.84 | 22,002 | -0.30(-1.29%) |
Jul 02, 2004 | 22.90 | 23.15 | 22.90 | 23.14 | 6,670 | +0.22(+0.97%) |
Jul 01, 2004 | 23.28 | 23.28 | 22.91 | 22.92 | 24,576 | -0.32(-1.40%) |
Jun 30, 2004 | 23.50 | 23.63 | 22.89 | 23.24 | 58,633 | -0.17(-0.73%) |
Jun 29, 2004 | 23.67 | 24.01 | 23.39 | 23.41 | 51,611 | -0.38(-1.58%) |
Jun 28, 2004 | 23.84 | 24.15 | 23.73 | 23.79 | 44,355 | -0.05(-0.22%) |
Jun 25, 2004 | 22.83 | 23.84 | 22.78 | 23.84 | 49,973 | +1.05(+4.61%) |
Jun 24, 2004 | 22.63 | 22.97 | 22.55 | 22.79 | 10,064 | +0.19(+0.83%) |
Jun 23, 2004 | 22.50 | 22.64 | 22.36 | 22.60 | 18,959 | +0.10(+0.46%) |
Jun 22, 2004 | 22.27 | 22.56 | 22.05 | 22.50 | 17,906 | +0.18(+0.80%) |
Jun 21, 2004 | 22.30 | 22.38 | 22.21 | 22.32 | 13,692 | +0.09(+0.42%) |
Jun 18, 2004 | 22.47 | 22.47 | 22.14 | 22.22 | 42,131 | -0.28(-1.25%) |
Jun 17, 2004 | 22.54 | 22.54 | 22.34 | 22.51 | 16,618 | -0.03(-0.15%) |
Jun 16, 2004 | 22.55 | 22.73 | 22.42 | 22.54 | 19,544 | +0.03(+0.15%) |
Jun 15, 2004 | 22.11 | 22.67 | 22.11 | 22.51 | 20,363 | +0.45(+2.05%) |
Jun 14, 2004 | 22.73 | 22.81 | 22.05 | 22.05 | 35,226 | -0.72(-3.15%) |
Jun 10, 2004 | 22.73 | 22.81 | 22.61 | 22.77 | 39,206 | +0.17(+0.76%) |
Jun 09, 2004 | 23.54 | 23.64 | 22.60 | 22.60 | 33,237 | -0.90(-3.82%) |
Jun 08, 2004 | 22.54 | 23.67 | 22.47 | 23.50 | 38,503 | +0.96(+4.25%) |
Jun 07, 2004 | 21.81 | 22.54 | 21.79 | 22.54 | 20,831 | +0.82(+3.78%) |
Jun 04, 2004 | 22.03 | 22.09 | 21.71 | 21.72 | 21,651 | -0.18(-0.82%) |
Jun 03, 2004 | 22.53 | 22.53 | 21.87 | 21.90 | 20,129 | -0.72(-3.17%) |
Jun 02, 2004 | 22.52 | 22.81 | 22.50 | 22.62 | 6,904 | +0.19(+0.84%) |
Jun 01, 2004 | 22.10 | 22.57 | 22.10 | 22.43 | 14,746 | +0.28(+1.27%) |
May 28, 2004 | 22.33 | 22.43 | 22.13 | 22.15 | 13,224 | -0.26(-1.18%) |
May 27, 2004 | 22.81 | 22.89 | 22.09 | 22.41 | 14,043 | -0.39(-1.72%) |
May 26, 2004 | 23.16 | 23.23 | 22.73 | 22.81 | 12,873 | -0.32(-1.40%) |
May 25, 2004 | 22.26 | 23.13 | 22.26 | 23.13 | 28,790 | +0.79(+3.52%) |
May 24, 2004 | 22.74 | 23.03 | 22.30 | 22.34 | 29,492 | -0.31(-1.36%) |
May 21, 2004 | 22.16 | 22.65 | 22.07 | 22.65 | 20,831 | +0.58(+2.63%) |
May 20, 2004 | 21.62 | 22.10 | 21.62 | 22.07 | 18,842 | +0.44(+2.05%) |
May 19, 2004 | 21.65 | 21.79 | 21.62 | 21.63 | 22,236 | +0.15(+0.68%) |
May 18, 2004 | 21.15 | 21.48 | 20.93 | 21.48 | 9,245 | +0.38(+1.82%) |
May 17, 2004 | 20.97 | 21.28 | 20.52 | 21.10 | 21,534 | +0.27(+1.31%) |
May 14, 2004 | 21.45 | 21.45 | 20.80 | 20.82 | 13,692 | -0.66(-3.06%) |
May 13, 2004 | 21.70 | 21.77 | 21.36 | 21.48 | 9,362 | -0.22(-1.02%) |
May 12, 2004 | 21.78 | 21.78 | 20.97 | 21.70 | 22,119 | +0.09(+0.40%) |
May 11, 2004 | 21.59 | 21.71 | 21.56 | 21.62 | 11,586 | +0.20(+0.92%) |
May 10, 2004 | 22.11 | 22.11 | 21.42 | 21.42 | 19,076 | -0.75(-3.39%) |
May 07, 2004 | 22.29 | 22.47 | 22.14 | 22.17 | 30,194 | -0.11(-0.50%) |
May 06, 2004 | 23.06 | 23.06 | 22.26 | 22.28 | 20,831 | -1.00(-4.29%) |
May 05, 2004 | 23.16 | 23.41 | 23.07 | 23.28 | 8,309 | +0.20(+0.85%) |
May 04, 2004 | 22.75 | 23.28 | 22.75 | 23.09 | 11,820 | +0.34(+1.50%) |