Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.40 | 23.66 | 22.76 | 23.62 | 113,540 | +0.21(+0.91%) |
Jul 29, 2004 | 23.29 | 23.44 | 22.18 | 23.40 | 221,188 | +0.24(+1.06%) |
Jul 28, 2004 | 23.03 | 23.29 | 23.02 | 23.16 | 129,648 | +0.10(+0.43%) |
Jul 27, 2004 | 22.32 | 23.18 | 22.25 | 23.06 | 157,019 | +1.52(+7.05%) |
Jul 26, 2004 | 21.90 | 21.92 | 21.51 | 21.54 | 19,250 | -0.23(-1.05%) |
Jul 23, 2004 | 22.18 | 22.18 | 21.65 | 21.77 | 49,633 | -0.05(-0.21%) |
Jul 22, 2004 | 21.94 | 22.11 | 21.38 | 21.82 | 64,824 | -0.14(-0.63%) |
Jul 21, 2004 | 22.44 | 22.44 | 21.75 | 21.95 | 57,621 | -0.31(-1.37%) |
Jul 20, 2004 | 22.15 | 22.43 | 21.98 | 22.26 | 38,108 | -0.06(-0.27%) |
Jul 19, 2004 | 22.26 | 22.64 | 22.14 | 22.32 | 219,486 | +0.05(+0.24%) |
Jul 16, 2004 | 22.60 | 22.64 | 22.26 | 22.27 | 25,667 | -0.30(-1.32%) |
Jul 15, 2004 | 22.72 | 22.76 | 22.32 | 22.56 | 82,634 | +0.01(+0.03%) |
Jul 14, 2004 | 22.77 | 22.91 | 22.50 | 22.56 | 27,239 | -0.23(-1.01%) |
Jul 13, 2004 | 22.81 | 23.05 | 22.72 | 22.79 | 37,454 | -0.06(-0.27%) |
Jul 12, 2004 | 23.28 | 23.28 | 22.69 | 22.85 | 50,680 | -0.18(-0.80%) |
Jul 09, 2004 | 22.80 | 23.24 | 22.75 | 23.03 | 23,441 | +0.34(+1.51%) |
Jul 08, 2004 | 22.91 | 23.60 | 22.66 | 22.69 | 51,728 | -0.44(-1.88%) |
Jul 07, 2004 | 23.08 | 23.61 | 23.07 | 23.12 | 29,596 | -0.14(-0.59%) |
Jul 06, 2004 | 23.33 | 23.65 | 22.53 | 23.26 | 328,181 | -0.06(-0.26%) |
Jul 02, 2004 | 23.61 | 23.75 | 23.24 | 23.32 | 61,157 | -0.24(-1.00%) |
Jul 01, 2004 | 23.73 | 24.31 | 23.52 | 23.56 | 81,848 | +0.10(+0.42%) |
Jun 30, 2004 | 23.33 | 23.73 | 23.17 | 23.46 | 114,064 | +0.23(+0.99%) |
Jun 29, 2004 | 22.79 | 23.35 | 22.76 | 23.23 | 44,394 | +0.32(+1.40%) |
Jun 28, 2004 | 23.10 | 23.29 | 22.91 | 22.91 | 197,092 | +0.00(+0.00%) |
Jun 25, 2004 | 22.92 | 23.21 | 22.85 | 22.91 | 234,284 | -0.24(-1.02%) |
Jun 24, 2004 | 22.98 | 23.25 | 22.86 | 23.14 | 51,728 | +0.18(+0.80%) |
Jun 23, 2004 | 22.49 | 22.96 | 22.16 | 22.96 | 62,860 | +0.63(+2.80%) |
Jun 22, 2004 | 22.19 | 22.46 | 21.99 | 22.34 | 70,062 | -0.10(-0.44%) |
Jun 21, 2004 | 22.03 | 22.43 | 22.00 | 22.43 | 64,955 | +0.48(+2.19%) |
Jun 18, 2004 | 22.39 | 22.76 | 21.88 | 21.95 | 103,849 | -0.47(-2.11%) |
Jun 17, 2004 | 23.24 | 23.24 | 22.09 | 22.43 | 166,579 | -0.51(-2.23%) |
Jun 16, 2004 | 23.09 | 23.29 | 22.94 | 22.94 | 38,632 | -0.24(-1.02%) |
Jun 15, 2004 | 22.85 | 23.29 | 22.85 | 23.18 | 180,329 | +0.27(+1.17%) |
Jun 14, 2004 | 23.29 | 23.29 | 22.67 | 22.91 | 60,764 | -0.23(-0.99%) |
Jun 10, 2004 | 23.00 | 23.28 | 22.86 | 23.14 | 48,323 | +0.23(+1.00%) |
Jun 09, 2004 | 23.12 | 23.27 | 22.90 | 22.91 | 46,621 | -0.38(-1.64%) |
Jun 08, 2004 | 23.21 | 23.31 | 23.06 | 23.29 | 36,406 | +0.00(+0.00%) |
Jun 07, 2004 | 23.19 | 23.32 | 22.91 | 23.29 | 51,335 | +0.05(+0.20%) |
Jun 04, 2004 | 23.17 | 23.29 | 22.90 | 23.24 | 59,717 | +0.29(+1.26%) |
Jun 03, 2004 | 23.48 | 23.54 | 22.95 | 22.95 | 45,835 | -0.60(-2.53%) |
Jun 02, 2004 | 23.63 | 23.69 | 23.25 | 23.55 | 29,727 | -0.03(-0.13%) |
Jun 01, 2004 | 23.08 | 23.68 | 23.02 | 23.58 | 75,955 | +0.10(+0.42%) |
May 28, 2004 | 23.48 | 23.69 | 23.09 | 23.48 | 89,051 | -0.08(-0.36%) |
May 27, 2004 | 22.99 | 23.73 | 22.81 | 23.56 | 93,635 | +0.43(+1.85%) |
May 26, 2004 | 22.91 | 23.23 | 22.55 | 23.14 | 82,634 | +0.04(+0.17%) |
May 25, 2004 | 22.89 | 23.12 | 22.53 | 23.10 | 104,897 | +0.21(+0.90%) |
May 24, 2004 | 23.01 | 23.29 | 22.76 | 22.89 | 116,029 | -0.01(-0.03%) |
May 21, 2004 | 22.75 | 22.95 | 22.55 | 22.90 | 90,754 | +0.00(+0.00%) |
May 20, 2004 | 22.49 | 22.91 | 22.49 | 22.90 | 92,194 | +0.44(+1.97%) |
May 19, 2004 | 22.79 | 23.05 | 22.37 | 22.46 | 153,614 | -0.37(-1.61%) |
May 18, 2004 | 22.83 | 23.03 | 22.76 | 22.82 | 141,435 | -0.09(-0.40%) |
May 17, 2004 | 23.09 | 23.29 | 22.53 | 22.92 | 195,520 | -0.35(-1.51%) |
May 14, 2004 | 21.40 | 23.34 | 21.40 | 23.27 | 620,611 | +1.48(+6.80%) |
May 13, 2004 | 21.38 | 21.82 | 20.75 | 21.79 | 191,854 | +0.45(+2.11%) |
May 12, 2004 | 21.01 | 21.37 | 19.98 | 21.34 | 483,629 | +0.24(+1.16%) |
May 11, 2004 | 19.97 | 21.34 | 19.96 | 21.09 | 118,255 | +0.89(+4.42%) |
May 10, 2004 | 18.71 | 20.37 | 17.58 | 20.20 | 389,470 | -0.63(-3.01%) |
May 07, 2004 | 21.23 | 21.23 | 20.13 | 20.82 | 62,729 | -0.34(-1.59%) |
May 06, 2004 | 21.01 | 21.19 | 20.11 | 21.16 | 97,433 | +0.05(+0.22%) |
May 05, 2004 | 20.84 | 21.43 | 20.84 | 21.11 | 137,375 | +0.18(+0.88%) |
May 04, 2004 | 21.69 | 21.69 | 20.93 | 20.93 | 134,494 | -0.74(-3.42%) |