Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.65 | 19.16 | 18.52 | 19.06 | 4,587,834 | +0.45(+2.44%) |
Jul 29, 2004 | 18.61 | 18.62 | 18.29 | 18.61 | 4,170,143 | +0.12(+0.64%) |
Jul 28, 2004 | 18.56 | 18.68 | 18.21 | 18.49 | 4,169,176 | -0.16(-0.87%) |
Jul 27, 2004 | 18.94 | 19.15 | 18.56 | 18.65 | 5,213,001 | -0.26(-1.38%) |
Jul 26, 2004 | 18.70 | 18.99 | 18.62 | 18.92 | 4,711,385 | +0.21(+1.13%) |
Jul 23, 2004 | 18.50 | 18.85 | 18.49 | 18.70 | 3,367,622 | +0.10(+0.53%) |
Jul 22, 2004 | 18.50 | 18.74 | 18.04 | 18.61 | 6,198,352 | +0.10(+0.54%) |
Jul 21, 2004 | 18.85 | 19.00 | 18.51 | 18.51 | 4,456,389 | -0.38(-2.04%) |
Jul 20, 2004 | 18.90 | 19.06 | 18.74 | 18.89 | 5,013,740 | +0.09(+0.46%) |
Jul 19, 2004 | 18.83 | 19.15 | 18.78 | 18.80 | 3,555,285 | +0.06(+0.30%) |
Jul 16, 2004 | 19.19 | 19.24 | 18.72 | 18.75 | 5,047,890 | -0.29(-1.53%) |
Jul 15, 2004 | 19.73 | 19.81 | 19.03 | 19.04 | 6,650,998 | -0.15(-0.78%) |
Jul 14, 2004 | 19.45 | 19.69 | 19.10 | 19.19 | 3,045,454 | -0.34(-1.75%) |
Jul 13, 2004 | 19.80 | 19.95 | 19.53 | 19.53 | 3,235,533 | -0.26(-1.32%) |
Jul 12, 2004 | 19.69 | 19.94 | 19.42 | 19.79 | 3,319,780 | -0.07(-0.38%) |
Jul 09, 2004 | 19.75 | 19.87 | 19.51 | 19.87 | 4,033,866 | +0.13(+0.66%) |
Jul 08, 2004 | 20.01 | 20.05 | 19.71 | 19.73 | 3,306,249 | -0.18(-0.90%) |
Jul 07, 2004 | 20.43 | 20.51 | 19.84 | 19.92 | 5,088,644 | -0.42(-2.05%) |
Jul 06, 2004 | 20.71 | 20.80 | 20.23 | 20.33 | 3,476,354 | -0.37(-1.77%) |
Jul 02, 2004 | 20.76 | 21.06 | 20.59 | 20.70 | 2,715,232 | -0.04(-0.21%) |
Jul 01, 2004 | 21.01 | 21.07 | 20.64 | 20.74 | 3,213,948 | -0.29(-1.39%) |
Jun 30, 2004 | 21.07 | 21.17 | 20.82 | 21.03 | 3,753,096 | +0.05(+0.24%) |
Jun 29, 2004 | 20.42 | 21.25 | 20.42 | 20.98 | 9,815,655 | +0.49(+2.39%) |
Jun 28, 2004 | 20.90 | 21.16 | 20.24 | 20.49 | 8,171,792 | -0.56(-2.68%) |
Jun 25, 2004 | 21.68 | 21.74 | 20.41 | 21.06 | 22,086,230 | -1.72(-7.55%) |
Jun 24, 2004 | 22.90 | 22.99 | 22.66 | 22.78 | 4,373,270 | -0.16(-0.68%) |
Jun 23, 2004 | 22.94 | 22.97 | 22.78 | 22.93 | 3,283,214 | -0.03(-0.14%) |
Jun 22, 2004 | 22.89 | 23.01 | 22.67 | 22.96 | 4,022,590 | +0.11(+0.49%) |
Jun 21, 2004 | 23.35 | 23.40 | 22.65 | 22.85 | 5,129,720 | -0.56(-2.39%) |
Jun 18, 2004 | 23.06 | 23.84 | 22.98 | 23.41 | 3,620,202 | +0.20(+0.88%) |
Jun 17, 2004 | 23.68 | 23.68 | 23.15 | 23.21 | 2,737,139 | -0.43(-1.81%) |
Jun 16, 2004 | 23.52 | 23.78 | 23.50 | 23.63 | 1,774,018 | +0.06(+0.26%) |
Jun 15, 2004 | 23.44 | 23.71 | 23.38 | 23.57 | 2,419,159 | +0.29(+1.23%) |
Jun 14, 2004 | 23.61 | 23.63 | 23.19 | 23.29 | 2,273,701 | -0.46(-1.93%) |
Jun 10, 2004 | 23.86 | 23.91 | 23.59 | 23.75 | 1,931,397 | -0.02(-0.08%) |
Jun 09, 2004 | 23.94 | 24.06 | 23.70 | 23.76 | 2,106,173 | -0.35(-1.44%) |
Jun 08, 2004 | 24.01 | 24.14 | 23.75 | 24.11 | 2,935,756 | +0.19(+0.78%) |
Jun 07, 2004 | 23.65 | 23.96 | 23.42 | 23.93 | 1,671,407 | +0.38(+1.64%) |
Jun 04, 2004 | 23.85 | 23.85 | 23.41 | 23.54 | 2,599,896 | -0.16(-0.65%) |
Jun 03, 2004 | 23.68 | 24.08 | 23.62 | 23.70 | 2,446,221 | -0.15(-0.62%) |
Jun 02, 2004 | 23.59 | 23.94 | 23.52 | 23.84 | 2,543,355 | +0.16(+0.68%) |
Jun 01, 2004 | 23.19 | 23.71 | 23.09 | 23.68 | 2,966,684 | +0.40(+1.71%) |
May 28, 2004 | 23.50 | 23.57 | 23.29 | 23.29 | 1,654,816 | -0.25(-1.08%) |
May 27, 2004 | 23.39 | 23.57 | 23.06 | 23.54 | 2,659,980 | +0.33(+1.42%) |
May 26, 2004 | 22.98 | 23.29 | 22.81 | 23.21 | 2,108,750 | +0.16(+0.70%) |
May 25, 2004 | 22.39 | 23.20 | 22.38 | 23.05 | 4,357,161 | +0.58(+2.60%) |
May 24, 2004 | 22.66 | 22.71 | 22.34 | 22.47 | 2,019,510 | -0.12(-0.52%) |
May 21, 2004 | 22.52 | 22.64 | 22.35 | 22.58 | 2,895,968 | +0.14(+0.61%) |
May 20, 2004 | 22.70 | 22.79 | 22.28 | 22.45 | 3,570,266 | -0.32(-1.39%) |
May 19, 2004 | 22.98 | 22.98 | 22.65 | 22.76 | 3,251,964 | -0.08(-0.35%) |
May 18, 2004 | 22.91 | 23.05 | 22.68 | 22.85 | 3,006,311 | +0.24(+1.04%) |
May 17, 2004 | 23.28 | 23.34 | 22.41 | 22.61 | 4,186,412 | -0.63(-2.70%) |
May 14, 2004 | 23.40 | 23.65 | 22.97 | 23.24 | 2,141,451 | -0.15(-0.64%) |
May 13, 2004 | 23.24 | 23.51 | 22.99 | 23.39 | 2,362,941 | +0.17(+0.75%) |
May 12, 2004 | 23.11 | 23.33 | 22.66 | 23.21 | 4,253,906 | -0.20(-0.85%) |
May 11, 2004 | 23.45 | 23.48 | 23.12 | 23.41 | 3,360,534 | -0.07(-0.32%) |
May 10, 2004 | 23.22 | 23.79 | 23.07 | 23.48 | 5,729,919 | +0.14(+0.61%) |
May 07, 2004 | 23.11 | 24.04 | 23.11 | 23.34 | 8,572,247 | +0.34(+1.48%) |
May 06, 2004 | 22.86 | 23.16 | 22.85 | 23.00 | 3,916,596 | +0.06(+0.24%) |
May 05, 2004 | 22.94 | 23.06 | 22.75 | 22.94 | 3,095,712 | -0.04(-0.19%) |
May 04, 2004 | 23.21 | 23.29 | 22.81 | 22.99 | 3,865,050 | -0.32(-1.36%) |