Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.03 | 21.20 | 20.92 | 20.99 | 53,114 | +0.00(+0.00%) |
Jul 29, 2004 | 21.03 | 21.20 | 20.92 | 20.99 | 49,357 | +0.02(+0.11%) |
Jul 28, 2004 | 20.85 | 21.18 | 20.57 | 20.97 | 88,125 | +0.11(+0.53%) |
Jul 27, 2004 | 20.95 | 21.12 | 20.82 | 20.86 | 97,689 | -0.06(-0.28%) |
Jul 26, 2004 | 21.20 | 21.21 | 20.87 | 20.92 | 97,176 | -0.26(-1.24%) |
Jul 23, 2004 | 21.74 | 21.74 | 21.18 | 21.18 | 123,307 | -0.56(-2.56%) |
Jul 22, 2004 | 22.37 | 22.37 | 21.73 | 21.73 | 64,898 | -0.64(-2.85%) |
Jul 21, 2004 | 22.40 | 22.54 | 22.34 | 22.37 | 126,893 | -0.32(-1.39%) |
Jul 20, 2004 | 22.37 | 22.69 | 22.31 | 22.69 | 133,041 | +0.38(+1.71%) |
Jul 19, 2004 | 22.20 | 22.34 | 22.13 | 22.31 | 144,143 | +0.13(+0.58%) |
Jul 16, 2004 | 22.19 | 22.28 | 22.11 | 22.18 | 101,275 | -0.01(-0.05%) |
Jul 15, 2004 | 22.18 | 22.22 | 22.13 | 22.19 | 100,080 | +0.03(+0.13%) |
Jul 14, 2004 | 22.25 | 22.40 | 22.13 | 22.16 | 216,385 | -0.09(-0.39%) |
Jul 13, 2004 | 22.48 | 22.63 | 22.20 | 22.25 | 47,649 | -0.23(-1.04%) |
Jul 12, 2004 | 22.43 | 22.62 | 22.16 | 22.48 | 73,608 | +0.10(+0.44%) |
Jul 09, 2004 | 22.13 | 22.40 | 22.00 | 22.38 | 63,703 | +0.25(+1.14%) |
Jul 08, 2004 | 22.54 | 22.69 | 22.13 | 22.13 | 97,860 | -0.50(-2.20%) |
Jul 07, 2004 | 22.40 | 22.65 | 22.36 | 22.63 | 92,394 | +0.30(+1.34%) |
Jul 06, 2004 | 22.46 | 22.48 | 22.19 | 22.33 | 109,131 | -0.09(-0.42%) |
Jul 02, 2004 | 22.12 | 22.44 | 22.10 | 22.43 | 159,001 | +0.36(+1.65%) |
Jul 01, 2004 | 22.19 | 22.37 | 22.02 | 22.06 | 137,482 | -0.12(-0.55%) |
Jun 30, 2004 | 22.19 | 22.25 | 22.04 | 22.19 | 338,497 | +0.03(+0.13%) |
Jun 29, 2004 | 22.47 | 22.62 | 22.16 | 22.16 | 91,882 | -0.28(-1.25%) |
Jun 28, 2004 | 22.57 | 22.57 | 22.34 | 22.44 | 80,098 | -0.13(-0.57%) |
Jun 25, 2004 | 22.13 | 22.57 | 22.12 | 22.57 | 144,826 | +0.44(+1.98%) |
Jun 24, 2004 | 22.30 | 22.31 | 22.02 | 22.13 | 97,860 | -0.12(-0.53%) |
Jun 23, 2004 | 22.05 | 22.25 | 21.90 | 22.24 | 68,826 | +0.22(+0.98%) |
Jun 22, 2004 | 22.22 | 22.30 | 21.86 | 22.03 | 115,621 | -0.22(-1.00%) |
Jun 21, 2004 | 22.07 | 22.25 | 21.96 | 22.25 | 81,293 | +0.15(+0.66%) |
Jun 18, 2004 | 21.90 | 22.19 | 21.90 | 22.10 | 260,277 | +0.20(+0.94%) |
Jun 17, 2004 | 21.64 | 21.90 | 21.58 | 21.90 | 133,041 | +0.26(+1.19%) |
Jun 16, 2004 | 21.37 | 21.64 | 21.34 | 21.64 | 77,024 | +0.27(+1.26%) |
Jun 15, 2004 | 20.96 | 21.37 | 20.93 | 21.37 | 117,842 | +0.41(+1.95%) |
Jun 14, 2004 | 21.03 | 21.07 | 20.76 | 20.96 | 144,313 | -0.18(-0.86%) |
Jun 10, 2004 | 21.16 | 21.25 | 21.08 | 21.14 | 84,197 | -0.02(-0.08%) |
Jun 09, 2004 | 21.32 | 21.36 | 21.13 | 21.16 | 69,851 | -0.16(-0.74%) |
Jun 08, 2004 | 21.36 | 21.37 | 21.18 | 21.32 | 57,554 | -0.04(-0.19%) |
Jun 07, 2004 | 21.03 | 21.37 | 21.02 | 21.36 | 157,635 | +0.33(+1.59%) |
Jun 04, 2004 | 20.84 | 21.07 | 20.84 | 21.03 | 93,761 | +0.25(+1.18%) |
Jun 03, 2004 | 21.08 | 21.11 | 20.78 | 20.78 | 108,619 | -0.23(-1.11%) |
Jun 02, 2004 | 20.73 | 21.01 | 20.62 | 21.01 | 60,970 | +0.35(+1.67%) |
Jun 01, 2004 | 20.66 | 20.93 | 20.44 | 20.67 | 158,147 | +0.01(+0.06%) |
May 28, 2004 | 20.51 | 20.67 | 20.46 | 20.66 | 51,918 | +0.19(+0.92%) |
May 27, 2004 | 20.46 | 20.53 | 20.41 | 20.47 | 70,534 | +0.06(+0.32%) |
May 26, 2004 | 20.17 | 20.41 | 20.10 | 20.41 | 133,041 | +0.25(+1.25%) |
May 25, 2004 | 19.79 | 20.20 | 19.76 | 20.15 | 82,318 | +0.43(+2.17%) |
May 24, 2004 | 19.66 | 19.84 | 19.64 | 19.73 | 45,428 | +0.13(+0.66%) |
May 21, 2004 | 19.69 | 19.81 | 19.44 | 19.60 | 48,844 | +0.00(+0.00%) |
May 20, 2004 | 19.42 | 19.63 | 19.26 | 19.60 | 44,575 | +0.24(+1.24%) |
May 19, 2004 | 19.70 | 19.99 | 19.36 | 19.36 | 137,823 | -0.29(-1.46%) |
May 18, 2004 | 19.15 | 19.64 | 19.15 | 19.64 | 129,455 | +0.54(+2.82%) |
May 17, 2004 | 19.09 | 19.45 | 18.85 | 19.11 | 83,514 | -0.04(-0.21%) |
May 14, 2004 | 18.88 | 19.45 | 18.86 | 19.15 | 64,727 | +0.20(+1.08%) |
May 13, 2004 | 18.97 | 19.30 | 18.89 | 18.94 | 86,588 | -0.02(-0.12%) |
May 12, 2004 | 18.85 | 19.09 | 18.68 | 18.97 | 124,844 | +0.16(+0.87%) |
May 11, 2004 | 18.56 | 18.86 | 18.53 | 18.80 | 136,286 | +0.28(+1.52%) |
May 10, 2004 | 18.77 | 18.87 | 18.25 | 18.52 | 133,725 | -0.25(-1.31%) |
May 07, 2004 | 19.43 | 19.43 | 18.71 | 18.77 | 138,677 | -0.58(-3.00%) |
May 06, 2004 | 19.29 | 19.37 | 18.97 | 19.35 | 73,950 | +0.02(+0.12%) |
May 05, 2004 | 19.50 | 19.65 | 19.32 | 19.32 | 66,606 | -0.29(-1.49%) |
May 04, 2004 | 19.43 | 19.80 | 19.32 | 19.62 | 93,078 | +0.18(+0.93%) |