Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.16 | 20.19 | 20.02 | 20.14 | 824,595 | +0.01(+0.05%) |
Jul 29, 2004 | 20.05 | 20.22 | 20.00 | 20.13 | 1,401,575 | +0.22(+1.10%) |
Jul 28, 2004 | 19.93 | 20.02 | 19.69 | 19.91 | 1,565,075 | +0.02(+0.08%) |
Jul 27, 2004 | 19.66 | 19.95 | 19.43 | 19.90 | 1,931,475 | +0.33(+1.69%) |
Jul 26, 2004 | 19.85 | 19.86 | 19.53 | 19.57 | 1,785,703 | -0.21(-1.08%) |
Jul 23, 2004 | 20.13 | 20.13 | 19.68 | 19.78 | 1,965,948 | -0.37(-1.84%) |
Jul 22, 2004 | 20.53 | 20.53 | 19.83 | 20.15 | 2,692,048 | -0.38(-1.85%) |
Jul 21, 2004 | 20.29 | 20.91 | 20.21 | 20.53 | 4,469,084 | +0.33(+1.63%) |
Jul 20, 2004 | 20.18 | 20.39 | 20.04 | 20.20 | 4,063,090 | +0.61(+3.11%) |
Jul 19, 2004 | 19.85 | 19.97 | 19.47 | 19.59 | 2,799,801 | -0.04(-0.21%) |
Jul 16, 2004 | 20.03 | 20.04 | 19.36 | 19.64 | 3,403,966 | -0.34(-1.68%) |
Jul 15, 2004 | 20.12 | 20.27 | 19.95 | 19.97 | 1,621,217 | -0.15(-0.76%) |
Jul 14, 2004 | 20.36 | 20.38 | 20.03 | 20.12 | 1,663,767 | -0.34(-1.66%) |
Jul 13, 2004 | 20.66 | 20.73 | 20.45 | 20.46 | 1,607,231 | -0.17(-0.81%) |
Jul 12, 2004 | 20.81 | 20.84 | 20.49 | 20.63 | 933,135 | -0.20(-0.95%) |
Jul 09, 2004 | 20.53 | 20.85 | 20.48 | 20.83 | 977,064 | +0.42(+2.06%) |
Jul 08, 2004 | 20.66 | 20.73 | 20.41 | 20.41 | 852,961 | -0.35(-1.66%) |
Jul 07, 2004 | 20.56 | 20.81 | 20.56 | 20.75 | 911,270 | +0.19(+0.94%) |
Jul 06, 2004 | 20.65 | 20.68 | 20.43 | 20.56 | 1,098,212 | -0.21(-1.03%) |
Jul 02, 2004 | 21.12 | 21.12 | 20.57 | 20.77 | 1,227,634 | -0.41(-1.94%) |
Jul 01, 2004 | 21.45 | 21.51 | 21.00 | 21.18 | 1,550,498 | -0.19(-0.88%) |
Jun 30, 2004 | 21.22 | 21.37 | 21.14 | 21.37 | 1,595,018 | +0.22(+1.03%) |
Jun 29, 2004 | 21.15 | 21.20 | 21.07 | 21.15 | 1,609,201 | -0.08(-0.36%) |
Jun 28, 2004 | 21.27 | 21.52 | 21.13 | 21.23 | 1,827,465 | +0.10(+0.46%) |
Jun 25, 2004 | 21.06 | 21.31 | 20.90 | 21.13 | 2,429,856 | +0.09(+0.43%) |
Jun 24, 2004 | 21.18 | 21.18 | 21.01 | 21.04 | 1,020,401 | -0.14(-0.65%) |
Jun 23, 2004 | 20.84 | 21.19 | 20.77 | 21.18 | 1,480,764 | +0.34(+1.63%) |
Jun 22, 2004 | 20.70 | 20.86 | 20.65 | 20.84 | 1,886,167 | +0.08(+0.39%) |
Jun 21, 2004 | 20.86 | 20.98 | 20.74 | 20.76 | 852,764 | -0.19(-0.90%) |
Jun 18, 2004 | 20.87 | 21.29 | 20.82 | 20.95 | 1,093,090 | -0.04(-0.17%) |
Jun 17, 2004 | 21.03 | 21.03 | 20.78 | 20.98 | 1,430,138 | -0.05(-0.24%) |
Jun 16, 2004 | 20.96 | 21.15 | 20.82 | 21.03 | 1,705,922 | +0.07(+0.34%) |
Jun 15, 2004 | 20.86 | 21.07 | 20.83 | 20.96 | 1,958,462 | +0.22(+1.08%) |
Jun 14, 2004 | 21.04 | 21.14 | 20.61 | 20.74 | 2,010,467 | -0.46(-2.18%) |
Jun 10, 2004 | 21.19 | 21.42 | 21.10 | 21.20 | 1,968,115 | -0.02(-0.10%) |
Jun 09, 2004 | 20.86 | 21.37 | 20.84 | 21.22 | 5,264,328 | +0.30(+1.46%) |
Jun 08, 2004 | 20.66 | 20.91 | 20.54 | 20.91 | 3,120,302 | +0.25(+1.23%) |
Jun 07, 2004 | 20.12 | 20.66 | 20.10 | 20.66 | 1,699,028 | +0.61(+3.04%) |
Jun 04, 2004 | 19.86 | 20.12 | 19.82 | 20.05 | 1,342,872 | +0.30(+1.52%) |
Jun 03, 2004 | 19.93 | 19.97 | 19.69 | 19.75 | 1,136,231 | -0.23(-1.17%) |
Jun 02, 2004 | 19.82 | 20.08 | 19.67 | 19.99 | 1,339,129 | +0.36(+1.81%) |
Jun 01, 2004 | 19.60 | 19.73 | 19.36 | 19.63 | 2,077,443 | -0.15(-0.74%) |
May 28, 2004 | 19.85 | 19.91 | 19.72 | 19.78 | 882,903 | -0.02(-0.08%) |
May 27, 2004 | 19.84 | 20.06 | 19.66 | 19.79 | 2,078,822 | +0.25(+1.27%) |
May 26, 2004 | 19.24 | 19.59 | 19.24 | 19.54 | 1,823,919 | +0.15(+0.79%) |
May 25, 2004 | 18.91 | 19.45 | 18.81 | 19.39 | 1,821,949 | +0.49(+2.61%) |
May 24, 2004 | 18.76 | 19.03 | 18.63 | 18.90 | 1,801,068 | +0.38(+2.03%) |
May 21, 2004 | 18.51 | 18.63 | 18.39 | 18.52 | 1,449,443 | +0.23(+1.28%) |
May 20, 2004 | 18.56 | 18.57 | 18.29 | 18.29 | 2,018,150 | -0.31(-1.66%) |
May 19, 2004 | 18.76 | 19.09 | 18.59 | 18.60 | 1,566,060 | -0.12(-0.65%) |
May 18, 2004 | 18.31 | 18.72 | 18.31 | 18.72 | 1,358,434 | +0.39(+2.10%) |
May 17, 2004 | 18.50 | 18.50 | 18.02 | 18.34 | 1,904,290 | -0.44(-2.35%) |
May 14, 2004 | 18.73 | 18.96 | 18.53 | 18.78 | 1,204,389 | -0.05(-0.24%) |
May 13, 2004 | 18.63 | 19.04 | 18.55 | 18.82 | 1,233,740 | +0.00(+0.00%) |
May 12, 2004 | 18.86 | 18.90 | 18.40 | 18.82 | 1,581,032 | -0.02(-0.08%) |
May 11, 2004 | 18.68 | 18.91 | 18.68 | 18.84 | 2,188,545 | +0.17(+0.90%) |
May 10, 2004 | 19.04 | 19.29 | 18.53 | 18.67 | 2,314,224 | -0.59(-3.08%) |
May 07, 2004 | 19.72 | 19.82 | 19.21 | 19.27 | 1,613,929 | -0.55(-2.77%) |
May 06, 2004 | 19.78 | 19.99 | 19.63 | 19.81 | 1,386,801 | -0.01(-0.05%) |
May 05, 2004 | 20.35 | 20.38 | 19.79 | 19.82 | 3,370,872 | -0.56(-2.76%) |
May 04, 2004 | 20.40 | 20.48 | 20.17 | 20.39 | 1,749,851 | -0.01(-0.05%) |