Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.40 | 21.25 | 20.25 | 20.40 | 11,008 | +0.00(+0.00%) |
Jul 29, 2004 | 20.40 | 21.25 | 20.25 | 20.40 | 11,008 | -0.40(-1.92%) |
Jul 28, 2004 | 20.80 | 21.50 | 20.65 | 20.80 | 9,186 | +0.30(+1.46%) |
Jul 27, 2004 | 20.50 | 22.00 | 20.50 | 20.50 | 9,349 | +0.00(+0.00%) |
Jul 26, 2004 | 20.50 | 22.00 | 20.50 | 20.50 | 9,349 | -0.80(-3.76%) |
Jul 23, 2004 | 21.30 | 21.85 | 21.00 | 21.30 | 8,357 | +0.00(+0.00%) |
Jul 22, 2004 | 21.30 | 21.85 | 21.00 | 21.30 | 8,357 | -0.70(-3.18%) |
Jul 21, 2004 | 22.00 | 22.75 | 22.00 | 22.00 | 3,449 | -0.25(-1.12%) |
Jul 20, 2004 | 22.25 | 22.90 | 22.25 | 22.25 | 5,777 | +0.10(+0.45%) |
Jul 19, 2004 | 22.15 | 22.70 | 22.00 | 22.15 | 3,585 | +0.65(+3.02%) |
Jul 16, 2004 | 21.50 | 22.25 | 21.50 | 21.50 | 5,834 | -0.50(-2.27%) |
Jul 15, 2004 | 22.00 | 22.65 | 22.00 | 22.00 | 3,070 | +0.00(+0.00%) |
Jul 14, 2004 | 22.00 | 23.00 | 20.00 | 22.00 | 3,030 | +0.00(+0.00%) |
Jul 13, 2004 | 22.00 | 23.00 | 20.00 | 22.00 | 3,030 | -0.85(-3.72%) |
Jul 12, 2004 | 22.85 | 23.00 | 22.30 | 22.85 | 3,885 | +0.45(+2.01%) |
Jul 09, 2004 | 22.40 | 22.40 | 22.35 | 22.40 | 1,441 | -0.60(-2.61%) |
Jul 08, 2004 | 23.00 | 23.00 | 22.40 | 23.00 | 5,232 | +0.80(+3.60%) |
Jul 07, 2004 | 22.20 | 22.40 | 22.20 | 22.20 | 915 | -0.70(-3.06%) |
Jul 06, 2004 | 22.90 | 23.30 | 22.50 | 22.90 | 3,322 | -0.10(-0.43%) |
Jul 02, 2004 | 23.00 | 23.70 | 22.50 | 23.00 | 154,780 | -0.70(-2.95%) |
Jul 01, 2004 | 23.70 | 23.70 | 22.75 | 23.70 | 3,038 | +0.00(+0.00%) |
Jun 30, 2004 | 23.80 | 23.70 | 22.75 | 23.70 | 3,038 | -0.10(-0.42%) |
Jun 29, 2004 | 23.80 | 24.50 | 23.75 | 23.80 | 2,499 | +0.00(+0.00%) |
Jun 28, 2004 | 23.20 | 24.50 | 23.75 | 23.80 | 2,499 | +0.60(+2.59%) |
Jun 25, 2004 | 23.90 | 23.70 | 23.20 | 23.20 | 3,566 | +0.80(+3.57%) |
Jun 24, 2004 | 22.40 | 22.85 | 22.35 | 22.40 | 2,030 | +0.20(+0.90%) |
Jun 23, 2004 | 22.20 | 23.00 | 22.20 | 22.20 | 2,406 | -0.20(-0.89%) |
Jun 22, 2004 | 22.40 | 23.00 | 22.25 | 22.40 | 1,783 | +0.10(+0.45%) |
Jun 21, 2004 | 22.30 | 22.75 | 22.25 | 22.30 | 1,413 | +0.80(+3.72%) |
Jun 18, 2004 | 21.50 | 23.00 | 21.50 | 21.50 | 2,712 | -0.50(-2.27%) |
Jun 17, 2004 | 22.00 | 22.00 | 21.90 | 22.00 | 1,166 | -0.10(-0.45%) |
Jun 16, 2004 | 22.10 | 22.25 | 22.10 | 22.10 | 1,903 | -0.10(-0.45%) |
Jun 15, 2004 | 22.20 | 22.25 | 21.30 | 22.20 | 14,299 | +0.40(+1.83%) |
Jun 14, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.30(+1.40%) |
Jun 10, 2004 | 21.50 | 22.50 | 21.50 | 21.50 | 5,768 | -0.75(-3.37%) |
Jun 09, 2004 | 22.25 | 23.00 | 21.00 | 22.25 | 5,772 | +0.80(+3.73%) |
Jun 08, 2004 | 21.45 | 21.95 | 21.45 | 21.45 | 710 | +0.65(+3.12%) |
Jun 07, 2004 | 20.80 | 21.20 | 20.30 | 20.80 | 1,651 | +0.30(+1.46%) |
Jun 04, 2004 | 20.50 | 21.00 | 20.45 | 20.50 | 4,847 | +0.00(+0.00%) |
Jun 03, 2004 | 20.50 | 21.00 | 20.45 | 20.50 | 4,847 | -1.75(-7.87%) |
Jun 02, 2004 | 22.25 | 22.25 | 21.55 | 22.25 | 3,249 | +0.50(+2.30%) |
Jun 01, 2004 | 21.75 | 22.40 | 21.75 | 21.75 | 2,832 | -0.05(-0.23%) |
May 28, 2004 | 21.80 | 21.80 | 21.50 | 21.80 | 1,443 | +0.50(+2.35%) |
May 27, 2004 | 21.30 | 21.56 | 21.30 | 21.30 | 16,421 | +0.50(+2.40%) |
May 26, 2004 | 20.80 | 21.50 | 20.80 | 20.80 | 3,544 | +0.00(+0.00%) |
May 25, 2004 | 20.80 | 21.50 | 20.80 | 20.80 | 3,544 | -0.80(-3.70%) |
May 24, 2004 | 21.60 | 22.00 | 21.34 | 21.60 | 6,255 | +0.00(+0.00%) |
May 21, 2004 | 21.60 | 22.00 | 21.34 | 21.60 | 6,255 | +0.60(+2.86%) |
May 20, 2004 | 21.00 | 21.85 | 20.95 | 21.00 | 46,747 | -1.25(-5.62%) |
May 19, 2004 | 22.25 | 22.30 | 21.50 | 22.25 | 14,350 | +1.65(+8.01%) |
May 18, 2004 | 20.50 | 21.15 | 20.50 | 20.60 | 3,756 | +0.10(+0.49%) |
May 17, 2004 | 20.50 | 21.10 | 20.40 | 20.50 | 1,595 | +0.00(+0.00%) |
May 14, 2004 | 20.80 | 21.30 | 20.50 | 20.50 | 1,643 | -1.50(-6.82%) |
May 13, 2004 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
May 12, 2004 | 21.50 | 22.60 | 21.25 | 22.00 | 4,106 | +0.50(+2.33%) |
May 11, 2004 | 21.20 | 21.50 | 21.02 | 21.50 | 3,140 | +0.30(+1.42%) |
May 10, 2004 | 22.00 | 22.00 | 21.00 | 21.20 | 6,804 | -0.80(-3.64%) |
May 07, 2004 | 23.50 | 22.83 | 21.90 | 22.00 | 7,838 | -1.50(-6.38%) |
May 06, 2004 | 24.40 | 24.20 | 23.30 | 23.50 | 55,038 | -0.90(-3.69%) |
May 05, 2004 | 24.10 | 25.00 | 24.40 | 24.40 | 2,551 | +0.30(+1.24%) |
May 04, 2004 | 24.10 | 24.75 | 24.00 | 24.10 | 1,925 | +0.00(+0.00%) |