Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.12 | 20.30 | 20.12 | 20.17 | 17,374 | -0.03(-0.13%) |
Jul 29, 2004 | 20.31 | 20.34 | 20.08 | 20.20 | 15,794 | -0.05(-0.26%) |
Jul 28, 2004 | 20.39 | 20.40 | 20.18 | 20.25 | 26,400 | -0.06(-0.31%) |
Jul 27, 2004 | 20.23 | 20.34 | 20.06 | 20.32 | 25,948 | +0.06(+0.31%) |
Jul 26, 2004 | 20.41 | 20.48 | 20.23 | 20.25 | 32,041 | -0.15(-0.74%) |
Jul 23, 2004 | 21.15 | 21.25 | 20.40 | 20.40 | 26,512 | -0.74(-3.48%) |
Jul 22, 2004 | 21.50 | 21.61 | 21.14 | 21.14 | 19,517 | -0.33(-1.53%) |
Jul 21, 2004 | 22.34 | 22.41 | 21.46 | 21.47 | 30,235 | -0.81(-3.62%) |
Jul 20, 2004 | 22.57 | 22.66 | 21.89 | 22.27 | 17,712 | -0.33(-1.45%) |
Jul 19, 2004 | 22.47 | 22.66 | 22.32 | 22.60 | 22,564 | +0.27(+1.19%) |
Jul 16, 2004 | 23.05 | 23.07 | 22.34 | 22.34 | 35,087 | -0.66(-2.85%) |
Jul 15, 2004 | 22.96 | 23.03 | 22.96 | 22.99 | 5,302 | +0.02(+0.08%) |
Jul 14, 2004 | 22.80 | 23.05 | 22.74 | 22.97 | 18,502 | +0.13(+0.58%) |
Jul 13, 2004 | 22.60 | 22.86 | 22.54 | 22.84 | 11,169 | +0.23(+1.02%) |
Jul 12, 2004 | 22.87 | 22.87 | 22.61 | 22.61 | 12,184 | -0.20(-0.89%) |
Jul 09, 2004 | 22.82 | 22.97 | 22.76 | 22.81 | 10,605 | +0.08(+0.35%) |
Jul 08, 2004 | 23.36 | 23.36 | 22.74 | 22.74 | 21,661 | -0.62(-2.66%) |
Jul 07, 2004 | 23.75 | 23.84 | 23.34 | 23.36 | 17,825 | -0.34(-1.42%) |
Jul 06, 2004 | 23.93 | 23.93 | 23.69 | 23.69 | 21,210 | -0.31(-1.29%) |
Jul 02, 2004 | 23.75 | 24.01 | 23.75 | 24.00 | 6,430 | +0.23(+0.97%) |
Jul 01, 2004 | 24.15 | 24.15 | 23.76 | 23.77 | 23,692 | -0.34(-1.40%) |
Jun 30, 2004 | 24.37 | 24.51 | 23.75 | 24.11 | 56,523 | -0.18(-0.73%) |
Jun 29, 2004 | 24.55 | 24.91 | 24.26 | 24.29 | 49,753 | -0.39(-1.58%) |
Jun 28, 2004 | 24.73 | 25.05 | 24.61 | 24.68 | 42,759 | -0.05(-0.22%) |
Jun 25, 2004 | 23.68 | 24.73 | 23.63 | 24.73 | 48,174 | +1.09(+4.61%) |
Jun 24, 2004 | 23.48 | 23.83 | 23.39 | 23.64 | 9,702 | +0.20(+0.83%) |
Jun 23, 2004 | 23.34 | 23.49 | 23.20 | 23.44 | 18,276 | +0.11(+0.46%) |
Jun 22, 2004 | 23.10 | 23.40 | 22.88 | 23.34 | 17,261 | +0.19(+0.80%) |
Jun 21, 2004 | 23.13 | 23.21 | 23.04 | 23.15 | 13,200 | +0.10(+0.42%) |
Jun 18, 2004 | 23.31 | 23.31 | 22.97 | 23.05 | 40,615 | -0.29(-1.25%) |
Jun 17, 2004 | 23.38 | 23.38 | 23.18 | 23.35 | 16,020 | -0.04(-0.15%) |
Jun 16, 2004 | 23.39 | 23.58 | 23.26 | 23.38 | 18,841 | +0.04(+0.15%) |
Jun 15, 2004 | 22.94 | 23.52 | 22.94 | 23.35 | 19,630 | +0.47(+2.05%) |
Jun 14, 2004 | 23.58 | 23.67 | 22.88 | 22.88 | 33,959 | -0.74(-3.15%) |
Jun 10, 2004 | 23.58 | 23.66 | 23.45 | 23.62 | 37,794 | +0.18(+0.76%) |
Jun 09, 2004 | 24.42 | 24.53 | 23.44 | 23.44 | 32,041 | -0.93(-3.82%) |
Jun 08, 2004 | 23.38 | 24.55 | 23.31 | 24.37 | 37,118 | +0.99(+4.25%) |
Jun 07, 2004 | 22.62 | 23.38 | 22.60 | 23.38 | 20,082 | +0.85(+3.78%) |
Jun 04, 2004 | 22.85 | 22.91 | 22.52 | 22.53 | 20,871 | -0.19(-0.82%) |
Jun 03, 2004 | 23.37 | 23.37 | 22.68 | 22.72 | 19,405 | -0.74(-3.17%) |
Jun 02, 2004 | 23.36 | 23.66 | 23.34 | 23.46 | 6,656 | +0.20(+0.84%) |
Jun 01, 2004 | 22.93 | 23.42 | 22.93 | 23.27 | 14,215 | +0.29(+1.27%) |
May 28, 2004 | 23.16 | 23.27 | 22.96 | 22.97 | 12,748 | -0.27(-1.18%) |
May 27, 2004 | 23.66 | 23.75 | 22.91 | 23.25 | 13,538 | -0.41(-1.72%) |
May 26, 2004 | 24.02 | 24.10 | 23.58 | 23.66 | 12,410 | -0.34(-1.40%) |
May 25, 2004 | 23.09 | 23.99 | 23.09 | 23.99 | 27,753 | +0.82(+3.52%) |
May 24, 2004 | 23.59 | 23.89 | 23.13 | 23.18 | 28,430 | -0.32(-1.36%) |
May 21, 2004 | 22.98 | 23.50 | 22.89 | 23.50 | 20,082 | +0.60(+2.63%) |
May 20, 2004 | 22.42 | 22.93 | 22.42 | 22.89 | 18,164 | +0.46(+2.05%) |
May 19, 2004 | 22.46 | 22.60 | 22.42 | 22.43 | 21,435 | +0.15(+0.68%) |
May 18, 2004 | 21.94 | 22.28 | 21.72 | 22.28 | 8,912 | +0.40(+1.82%) |
May 17, 2004 | 21.75 | 22.07 | 21.28 | 21.88 | 20,759 | +0.28(+1.31%) |
May 14, 2004 | 22.25 | 22.25 | 21.57 | 21.60 | 13,200 | -0.68(-3.06%) |
May 13, 2004 | 22.51 | 22.58 | 22.16 | 22.28 | 9,025 | -0.23(-1.02%) |
May 12, 2004 | 22.59 | 22.59 | 21.75 | 22.51 | 21,323 | +0.09(+0.40%) |
May 11, 2004 | 22.40 | 22.52 | 22.36 | 22.42 | 11,169 | +0.20(+0.92%) |
May 10, 2004 | 22.94 | 22.94 | 22.22 | 22.22 | 18,389 | -0.78(-3.39%) |
May 07, 2004 | 23.13 | 23.31 | 22.97 | 23.00 | 29,107 | -0.12(-0.50%) |
May 06, 2004 | 23.92 | 23.92 | 23.09 | 23.12 | 20,082 | -1.04(-4.29%) |
May 05, 2004 | 24.02 | 24.29 | 23.93 | 24.15 | 8,010 | +0.20(+0.85%) |
May 04, 2004 | 23.59 | 24.15 | 23.59 | 23.95 | 11,394 | +0.35(+1.50%) |