Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.10 | 22.26 | 21.94 | 22.17 | 180,120 | +0.29(+1.32%) |
Jul 29, 2004 | 21.70 | 22.18 | 21.61 | 21.88 | 220,900 | +0.41(+1.91%) |
Jul 28, 2004 | 21.33 | 21.89 | 21.28 | 21.47 | 233,596 | -0.19(-0.86%) |
Jul 27, 2004 | 21.52 | 21.98 | 21.44 | 21.65 | 176,569 | +0.23(+1.08%) |
Jul 26, 2004 | 21.56 | 21.81 | 21.42 | 21.42 | 194,861 | +0.01(+0.04%) |
Jul 23, 2004 | 21.56 | 21.78 | 21.41 | 21.41 | 218,102 | -0.27(-1.24%) |
Jul 22, 2004 | 22.12 | 22.40 | 21.42 | 21.68 | 238,976 | -0.61(-2.75%) |
Jul 21, 2004 | 22.72 | 22.77 | 22.22 | 22.30 | 245,970 | -0.15(-0.66%) |
Jul 20, 2004 | 22.37 | 22.58 | 22.32 | 22.44 | 437,066 | +0.28(+1.26%) |
Jul 19, 2004 | 22.21 | 22.44 | 21.90 | 22.17 | 268,674 | -0.08(-0.38%) |
Jul 16, 2004 | 22.17 | 22.54 | 22.07 | 22.25 | 182,164 | +0.18(+0.80%) |
Jul 15, 2004 | 21.93 | 22.38 | 21.85 | 22.07 | 260,926 | -0.23(-1.04%) |
Jul 14, 2004 | 22.96 | 23.00 | 22.31 | 22.31 | 196,367 | -0.52(-2.28%) |
Jul 13, 2004 | 22.77 | 23.23 | 22.71 | 22.83 | 275,560 | -0.04(-0.16%) |
Jul 12, 2004 | 22.94 | 22.99 | 22.31 | 22.86 | 211,323 | -0.17(-0.73%) |
Jul 09, 2004 | 23.10 | 23.14 | 22.96 | 23.03 | 220,147 | -0.17(-0.72%) |
Jul 08, 2004 | 22.96 | 23.23 | 22.86 | 23.20 | 515,505 | +0.24(+1.05%) |
Jul 07, 2004 | 23.51 | 23.70 | 22.82 | 22.96 | 559,836 | -0.70(-2.95%) |
Jul 06, 2004 | 24.12 | 24.13 | 23.49 | 23.65 | 269,857 | -0.48(-2.00%) |
Jul 02, 2004 | 24.40 | 24.68 | 24.11 | 24.14 | 158,815 | -0.35(-1.44%) |
Jul 01, 2004 | 24.95 | 25.33 | 24.33 | 24.49 | 170,113 | -0.60(-2.41%) |
Jun 30, 2004 | 24.98 | 25.33 | 24.97 | 25.09 | 147,302 | +0.07(+0.26%) |
Jun 29, 2004 | 24.81 | 25.50 | 24.81 | 25.03 | 151,283 | +0.17(+0.67%) |
Jun 28, 2004 | 24.30 | 25.33 | 24.30 | 24.86 | 330,651 | +0.46(+1.90%) |
Jun 25, 2004 | 25.00 | 25.29 | 24.37 | 24.40 | 782,996 | -0.67(-2.67%) |
Jun 24, 2004 | 25.65 | 25.68 | 24.99 | 25.07 | 283,845 | -0.78(-3.02%) |
Jun 23, 2004 | 25.14 | 25.87 | 24.98 | 25.85 | 193,677 | +0.71(+2.81%) |
Jun 22, 2004 | 24.21 | 25.14 | 24.16 | 25.14 | 354,753 | +0.85(+3.48%) |
Jun 21, 2004 | 24.16 | 24.49 | 24.15 | 24.29 | 166,562 | +0.13(+0.54%) |
Jun 18, 2004 | 24.16 | 24.63 | 24.08 | 24.16 | 341,088 | +0.14(+0.58%) |
Jun 17, 2004 | 23.75 | 24.07 | 23.42 | 24.02 | 236,502 | +0.14(+0.58%) |
Jun 16, 2004 | 23.94 | 24.02 | 23.56 | 23.89 | 275,345 | +0.13(+0.55%) |
Jun 15, 2004 | 23.31 | 23.90 | 23.19 | 23.75 | 291,377 | +0.54(+2.32%) |
Jun 14, 2004 | 23.92 | 23.92 | 23.19 | 23.22 | 365,190 | -0.71(-2.95%) |
Jun 10, 2004 | 24.03 | 24.09 | 23.79 | 23.92 | 177,107 | -0.11(-0.46%) |
Jun 09, 2004 | 24.15 | 24.35 | 23.98 | 24.03 | 337,106 | -0.12(-0.50%) |
Jun 08, 2004 | 24.07 | 24.41 | 23.68 | 24.15 | 111,795 | -0.01(-0.04%) |
Jun 07, 2004 | 23.68 | 24.16 | 23.42 | 24.16 | 77,901 | +0.72(+3.05%) |
Jun 04, 2004 | 23.23 | 24.15 | 23.23 | 23.45 | 91,136 | +0.35(+1.53%) |
Jun 03, 2004 | 23.57 | 24.01 | 23.10 | 23.10 | 123,738 | -0.75(-3.16%) |
Jun 02, 2004 | 23.70 | 24.11 | 23.51 | 23.85 | 148,916 | +0.09(+0.39%) |
Jun 01, 2004 | 22.96 | 23.81 | 22.86 | 23.75 | 119,219 | +0.84(+3.65%) |
May 28, 2004 | 23.19 | 23.23 | 22.91 | 22.92 | 66,818 | -0.27(-1.16%) |
May 27, 2004 | 22.80 | 23.19 | 22.63 | 23.19 | 175,063 | +0.39(+1.71%) |
May 26, 2004 | 23.00 | 23.00 | 22.51 | 22.80 | 173,449 | -0.28(-1.21%) |
May 25, 2004 | 22.82 | 23.23 | 22.53 | 23.08 | 191,956 | +0.36(+1.60%) |
May 24, 2004 | 22.84 | 23.15 | 22.47 | 22.71 | 142,783 | -0.06(-0.25%) |
May 21, 2004 | 22.25 | 22.77 | 21.78 | 22.77 | 118,358 | +0.71(+3.20%) |
May 20, 2004 | 22.07 | 22.26 | 21.75 | 22.06 | 77,901 | +0.11(+0.51%) |
May 19, 2004 | 22.69 | 22.98 | 21.85 | 21.95 | 199,488 | -0.70(-3.08%) |
May 18, 2004 | 22.21 | 22.65 | 22.12 | 22.65 | 92,857 | +0.51(+2.31%) |
May 17, 2004 | 22.17 | 22.24 | 21.84 | 22.14 | 165,594 | -0.19(-0.83%) |
May 14, 2004 | 22.21 | 22.60 | 21.98 | 22.32 | 149,239 | +0.04(+0.17%) |
May 13, 2004 | 22.50 | 22.67 | 22.12 | 22.29 | 135,036 | -0.40(-1.76%) |
May 12, 2004 | 22.34 | 22.86 | 21.81 | 22.69 | 215,735 | +0.11(+0.49%) |
May 11, 2004 | 22.44 | 22.62 | 22.13 | 22.57 | 111,687 | +0.43(+1.93%) |
May 10, 2004 | 22.09 | 22.30 | 21.89 | 22.15 | 364,759 | -0.02(-0.08%) |
May 07, 2004 | 22.41 | 22.71 | 22.08 | 22.17 | 162,796 | -0.47(-2.09%) |
May 06, 2004 | 22.77 | 23.05 | 22.11 | 22.64 | 128,150 | -0.23(-1.02%) |
May 05, 2004 | 23.23 | 23.23 | 22.65 | 22.87 | 138,694 | -0.26(-1.12%) |
May 04, 2004 | 23.50 | 23.89 | 22.47 | 23.13 | 192,494 | -0.48(-2.05%) |