Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.68 | 19.75 | 19.47 | 19.66 | 1,954,157 | -0.11(-0.57%) |
Jul 29, 2004 | 19.90 | 20.01 | 19.62 | 19.77 | 1,741,850 | +0.02(+0.12%) |
Jul 28, 2004 | 19.50 | 19.90 | 19.46 | 19.75 | 2,124,236 | +0.25(+1.28%) |
Jul 27, 2004 | 19.27 | 19.57 | 19.21 | 19.50 | 1,399,357 | +0.27(+1.41%) |
Jul 26, 2004 | 19.15 | 19.31 | 19.14 | 19.23 | 1,609,912 | +0.08(+0.39%) |
Jul 23, 2004 | 19.06 | 19.16 | 18.91 | 19.15 | 1,813,851 | -0.10(-0.50%) |
Jul 22, 2004 | 19.41 | 19.41 | 19.02 | 19.25 | 1,757,612 | -0.23(-1.18%) |
Jul 21, 2004 | 19.87 | 20.01 | 19.47 | 19.48 | 1,743,017 | -0.23(-1.18%) |
Jul 20, 2004 | 19.73 | 19.85 | 19.61 | 19.71 | 1,128,086 | -0.02(-0.09%) |
Jul 19, 2004 | 19.63 | 19.78 | 19.51 | 19.73 | 1,297,582 | +0.09(+0.47%) |
Jul 16, 2004 | 19.82 | 19.82 | 19.60 | 19.63 | 1,097,534 | +0.03(+0.16%) |
Jul 15, 2004 | 19.75 | 19.80 | 19.51 | 19.60 | 1,186,466 | -0.02(-0.12%) |
Jul 14, 2004 | 19.63 | 19.86 | 19.47 | 19.63 | 1,276,176 | -0.00(-0.02%) |
Jul 13, 2004 | 19.58 | 19.70 | 19.56 | 19.63 | 1,375,421 | +0.14(+0.70%) |
Jul 12, 2004 | 19.58 | 19.58 | 19.31 | 19.49 | 951,975 | -0.08(-0.40%) |
Jul 09, 2004 | 19.53 | 19.63 | 19.49 | 19.57 | 1,659,535 | +0.24(+1.22%) |
Jul 08, 2004 | 19.63 | 19.65 | 19.32 | 19.34 | 1,334,944 | -0.25(-1.28%) |
Jul 07, 2004 | 19.54 | 19.69 | 19.35 | 19.59 | 2,076,170 | +0.05(+0.25%) |
Jul 06, 2004 | 19.39 | 19.60 | 19.31 | 19.54 | 1,597,458 | +0.15(+0.80%) |
Jul 02, 2004 | 19.91 | 19.91 | 19.29 | 19.38 | 2,213,556 | -0.53(-2.65%) |
Jul 01, 2004 | 20.30 | 20.36 | 19.77 | 19.91 | 1,361,410 | -0.46(-2.25%) |
Jun 30, 2004 | 20.09 | 20.39 | 19.95 | 20.37 | 1,205,731 | +0.33(+1.64%) |
Jun 29, 2004 | 19.93 | 20.11 | 19.85 | 20.04 | 1,260,413 | +0.16(+0.81%) |
Jun 28, 2004 | 20.35 | 20.37 | 19.85 | 19.88 | 1,612,831 | -0.20(-0.97%) |
Jun 25, 2004 | 19.75 | 20.08 | 19.73 | 20.08 | 1,516,894 | +0.30(+1.51%) |
Jun 24, 2004 | 19.78 | 19.91 | 19.73 | 19.78 | 1,138,789 | +0.00(+0.02%) |
Jun 23, 2004 | 19.57 | 19.80 | 19.50 | 19.77 | 1,365,496 | +0.21(+1.07%) |
Jun 22, 2004 | 19.60 | 19.63 | 19.39 | 19.57 | 2,152,842 | -0.01(-0.05%) |
Jun 21, 2004 | 19.74 | 19.76 | 19.55 | 19.58 | 714,370 | -0.16(-0.80%) |
Jun 18, 2004 | 19.51 | 19.83 | 19.46 | 19.73 | 1,065,426 | +0.22(+1.14%) |
Jun 17, 2004 | 19.44 | 19.55 | 19.27 | 19.51 | 1,654,475 | +0.07(+0.33%) |
Jun 16, 2004 | 19.61 | 19.61 | 19.15 | 19.45 | 2,682,733 | -0.16(-0.82%) |
Jun 15, 2004 | 19.99 | 19.99 | 19.52 | 19.61 | 1,626,647 | -0.01(-0.04%) |
Jun 14, 2004 | 19.66 | 19.73 | 19.53 | 19.61 | 1,090,334 | -0.14(-0.73%) |
Jun 10, 2004 | 19.84 | 19.84 | 19.65 | 19.76 | 985,640 | -0.06(-0.29%) |
Jun 09, 2004 | 20.21 | 20.23 | 19.81 | 19.82 | 1,097,534 | -0.32(-1.58%) |
Jun 08, 2004 | 19.94 | 20.13 | 19.82 | 20.13 | 1,076,323 | +0.24(+1.19%) |
Jun 07, 2004 | 19.61 | 19.91 | 19.61 | 19.90 | 944,775 | +0.34(+1.73%) |
Jun 04, 2004 | 19.66 | 19.69 | 19.49 | 19.56 | 1,118,162 | +0.21(+1.10%) |
Jun 03, 2004 | 19.61 | 19.61 | 19.30 | 19.35 | 1,238,813 | -0.28(-1.43%) |
Jun 02, 2004 | 19.39 | 19.72 | 19.36 | 19.63 | 1,940,340 | +0.36(+1.88%) |
Jun 01, 2004 | 19.03 | 19.27 | 18.97 | 19.26 | 1,436,719 | +0.23(+1.21%) |
May 28, 2004 | 19.10 | 19.12 | 18.88 | 19.03 | 861,876 | -0.09(-0.47%) |
May 27, 2004 | 18.98 | 19.18 | 18.96 | 19.12 | 1,605,631 | +0.25(+1.34%) |
May 26, 2004 | 18.93 | 18.99 | 18.79 | 18.87 | 1,027,090 | -0.14(-0.76%) |
May 25, 2004 | 18.48 | 19.03 | 18.38 | 19.01 | 936,991 | +0.40(+2.17%) |
May 24, 2004 | 18.68 | 18.97 | 18.42 | 18.61 | 1,245,235 | +0.07(+0.35%) |
May 21, 2004 | 18.43 | 18.59 | 18.31 | 18.54 | 1,750,217 | +0.35(+1.90%) |
May 20, 2004 | 18.27 | 18.29 | 18.02 | 18.20 | 1,227,526 | -0.15(-0.82%) |
May 19, 2004 | 18.67 | 19.02 | 18.35 | 18.35 | 2,508,567 | +0.14(+0.77%) |
May 18, 2004 | 18.01 | 18.31 | 17.99 | 18.21 | 2,268,433 | +0.04(+0.23%) |
May 17, 2004 | 18.47 | 18.48 | 18.12 | 18.17 | 1,378,729 | -0.55(-2.95%) |
May 14, 2004 | 18.89 | 18.95 | 18.56 | 18.72 | 1,251,851 | -0.11(-0.58%) |
May 13, 2004 | 18.60 | 19.00 | 18.44 | 18.83 | 3,217,684 | +0.18(+0.99%) |
May 12, 2004 | 18.38 | 18.67 | 18.09 | 18.64 | 3,530,209 | +0.33(+1.81%) |
May 11, 2004 | 18.17 | 18.32 | 18.17 | 18.31 | 1,487,510 | +0.30(+1.65%) |
May 10, 2004 | 18.47 | 18.51 | 17.72 | 18.01 | 3,615,248 | -0.55(-2.95%) |
May 07, 2004 | 18.84 | 19.04 | 18.56 | 18.56 | 2,065,078 | -0.42(-2.20%) |
May 06, 2004 | 18.79 | 19.06 | 18.70 | 18.98 | 2,455,247 | +0.04(+0.22%) |
May 05, 2004 | 18.88 | 19.06 | 18.80 | 18.94 | 2,150,896 | +0.13(+0.71%) |
May 04, 2004 | 19.10 | 19.20 | 18.76 | 18.80 | 1,900,253 | -0.26(-1.35%) |