Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.27 | 19.43 | 19.11 | 19.26 | 3,077,804 | -0.01(-0.04%) |
Jul 29, 2004 | 19.84 | 19.89 | 19.00 | 19.27 | 4,352,663 | +0.01(+0.04%) |
Jul 28, 2004 | 19.52 | 19.52 | 18.57 | 19.26 | 4,631,534 | -0.25(-1.26%) |
Jul 27, 2004 | 19.54 | 19.69 | 19.37 | 19.51 | 1,529,626 | -0.01(-0.07%) |
Jul 26, 2004 | 19.50 | 19.69 | 19.47 | 19.52 | 1,845,309 | +0.03(+0.14%) |
Jul 23, 2004 | 19.55 | 19.69 | 19.39 | 19.50 | 1,364,407 | -0.02(-0.11%) |
Jul 22, 2004 | 19.51 | 19.65 | 19.39 | 19.52 | 2,653,582 | -0.14(-0.73%) |
Jul 21, 2004 | 20.18 | 20.26 | 19.66 | 19.66 | 1,683,888 | -0.41(-2.05%) |
Jul 20, 2004 | 19.93 | 20.14 | 19.84 | 20.07 | 1,415,097 | +0.09(+0.45%) |
Jul 19, 2004 | 20.02 | 20.15 | 19.85 | 19.98 | 973,053 | +0.01(+0.07%) |
Jul 16, 2004 | 20.32 | 20.34 | 19.93 | 19.97 | 1,535,177 | -0.18(-0.92%) |
Jul 15, 2004 | 20.08 | 20.31 | 19.95 | 20.15 | 1,263,318 | +0.07(+0.34%) |
Jul 14, 2004 | 20.38 | 20.40 | 19.95 | 20.08 | 2,033,609 | -0.31(-1.54%) |
Jul 13, 2004 | 20.35 | 20.50 | 20.06 | 20.40 | 1,789,506 | +0.05(+0.27%) |
Jul 12, 2004 | 19.88 | 20.44 | 19.84 | 20.34 | 2,472,148 | +0.53(+2.66%) |
Jul 09, 2004 | 20.33 | 20.35 | 19.75 | 19.82 | 3,350,686 | -0.48(-2.36%) |
Jul 08, 2004 | 20.58 | 20.69 | 20.26 | 20.30 | 2,365,800 | -0.28(-1.36%) |
Jul 07, 2004 | 20.47 | 20.60 | 20.30 | 20.58 | 2,356,597 | +0.01(+0.03%) |
Jul 06, 2004 | 20.19 | 20.65 | 20.10 | 20.57 | 3,499,544 | +0.22(+1.08%) |
Jul 02, 2004 | 20.37 | 20.39 | 20.16 | 20.35 | 1,500,848 | -0.10(-0.50%) |
Jul 01, 2004 | 20.98 | 20.99 | 20.21 | 20.45 | 3,501,296 | -0.53(-2.51%) |
Jun 30, 2004 | 21.04 | 21.05 | 20.66 | 20.98 | 3,240,248 | -0.05(-0.26%) |
Jun 29, 2004 | 20.62 | 21.04 | 20.62 | 21.04 | 3,836,993 | +0.42(+2.03%) |
Jun 28, 2004 | 20.43 | 20.67 | 20.17 | 20.62 | 6,018,584 | +0.29(+1.41%) |
Jun 25, 2004 | 20.54 | 20.54 | 19.99 | 20.33 | 4,827,430 | -0.19(-0.93%) |
Jun 24, 2004 | 20.43 | 20.65 | 20.35 | 20.52 | 4,619,702 | +0.10(+0.47%) |
Jun 23, 2004 | 20.33 | 20.47 | 20.21 | 20.43 | 2,596,610 | +0.08(+0.40%) |
Jun 22, 2004 | 20.19 | 20.41 | 20.16 | 20.34 | 2,186,265 | +0.21(+1.05%) |
Jun 21, 2004 | 20.14 | 20.32 | 20.10 | 20.13 | 2,544,605 | -0.02(-0.10%) |
Jun 18, 2004 | 20.25 | 20.29 | 20.02 | 20.15 | 2,571,338 | -0.10(-0.51%) |
Jun 17, 2004 | 20.37 | 20.41 | 20.16 | 20.26 | 2,663,954 | -0.08(-0.40%) |
Jun 16, 2004 | 20.26 | 20.43 | 20.24 | 20.34 | 2,515,826 | +0.15(+0.75%) |
Jun 15, 2004 | 20.35 | 20.40 | 20.08 | 20.19 | 3,251,934 | -0.02(-0.10%) |
Jun 14, 2004 | 20.19 | 20.33 | 20.12 | 20.21 | 1,695,283 | -0.10(-0.47%) |
Jun 10, 2004 | 20.35 | 20.50 | 20.18 | 20.30 | 2,793,529 | +0.12(+0.61%) |
Jun 09, 2004 | 20.22 | 20.26 | 20.06 | 20.18 | 2,249,519 | -0.07(-0.34%) |
Jun 08, 2004 | 19.89 | 20.25 | 19.81 | 20.25 | 3,375,228 | +0.36(+1.82%) |
Jun 07, 2004 | 19.61 | 19.91 | 19.58 | 19.89 | 1,645,323 | +0.41(+2.11%) |
Jun 04, 2004 | 19.44 | 19.64 | 19.35 | 19.48 | 2,136,451 | +0.16(+0.81%) |
Jun 03, 2004 | 19.63 | 19.70 | 19.25 | 19.32 | 2,469,664 | -0.31(-1.60%) |
Jun 02, 2004 | 19.54 | 19.67 | 19.29 | 19.63 | 2,089,266 | +0.25(+1.27%) |
Jun 01, 2004 | 19.69 | 19.71 | 19.24 | 19.39 | 3,122,213 | -0.30(-1.53%) |
May 28, 2004 | 20.00 | 20.02 | 19.56 | 19.69 | 1,787,315 | -0.24(-1.20%) |
May 27, 2004 | 19.82 | 20.11 | 19.80 | 19.93 | 1,816,823 | +0.08(+0.38%) |
May 26, 2004 | 19.69 | 19.90 | 19.65 | 19.85 | 2,175,309 | +0.23(+1.15%) |
May 25, 2004 | 19.32 | 19.77 | 19.24 | 19.63 | 2,266,172 | +0.38(+1.96%) |
May 24, 2004 | 19.50 | 19.67 | 19.20 | 19.25 | 1,720,555 | -0.13(-0.67%) |
May 21, 2004 | 19.17 | 19.41 | 19.09 | 19.38 | 2,023,676 | +0.27(+1.40%) |
May 20, 2004 | 19.15 | 19.30 | 19.07 | 19.11 | 2,557,022 | +0.10(+0.54%) |
May 19, 2004 | 19.24 | 19.52 | 18.99 | 19.01 | 2,776,437 | -0.12(-0.61%) |
May 18, 2004 | 19.06 | 19.20 | 18.91 | 19.13 | 1,496,611 | +0.13(+0.68%) |
May 17, 2004 | 19.43 | 19.43 | 18.93 | 19.00 | 1,695,721 | -0.49(-2.49%) |
May 14, 2004 | 19.20 | 19.58 | 19.18 | 19.48 | 2,460,461 | +0.32(+1.68%) |
May 13, 2004 | 19.11 | 19.24 | 18.89 | 19.16 | 1,836,836 | -0.08(-0.39%) |
May 12, 2004 | 19.27 | 19.28 | 19.00 | 19.24 | 1,812,733 | -0.10(-0.53%) |
May 11, 2004 | 19.29 | 19.37 | 19.02 | 19.34 | 2,710,992 | -0.01(-0.04%) |
May 10, 2004 | 19.32 | 19.59 | 19.03 | 19.35 | 2,202,772 | -0.14(-0.70%) |
May 07, 2004 | 19.65 | 19.79 | 19.43 | 19.48 | 1,859,187 | -0.23(-1.18%) |
May 06, 2004 | 19.85 | 19.91 | 19.54 | 19.71 | 1,864,300 | -0.16(-0.83%) |
May 05, 2004 | 19.78 | 19.91 | 19.69 | 19.88 | 1,563,663 | +0.05(+0.28%) |
May 04, 2004 | 19.71 | 19.95 | 19.71 | 19.82 | 3,225,201 | +0.20(+1.01%) |