Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.69 | 19.75 | 19.47 | 19.66 | 1,953,945 | -0.11(-0.57%) |
Jul 29, 2004 | 19.91 | 20.01 | 19.62 | 19.77 | 1,741,661 | +0.02(+0.12%) |
Jul 28, 2004 | 19.50 | 19.90 | 19.46 | 19.75 | 2,124,006 | +0.25(+1.28%) |
Jul 27, 2004 | 19.27 | 19.57 | 19.21 | 19.50 | 1,399,205 | +0.27(+1.41%) |
Jul 26, 2004 | 19.15 | 19.31 | 19.15 | 19.23 | 1,609,738 | +0.08(+0.39%) |
Jul 23, 2004 | 19.07 | 19.16 | 18.92 | 19.15 | 1,813,655 | -0.10(-0.50%) |
Jul 22, 2004 | 19.41 | 19.41 | 19.03 | 19.25 | 1,757,422 | -0.23(-1.18%) |
Jul 21, 2004 | 19.87 | 20.01 | 19.47 | 19.48 | 1,742,829 | -0.23(-1.18%) |
Jul 20, 2004 | 19.73 | 19.85 | 19.62 | 19.71 | 1,127,964 | -0.02(-0.09%) |
Jul 19, 2004 | 19.64 | 19.79 | 19.51 | 19.73 | 1,297,441 | +0.09(+0.47%) |
Jul 16, 2004 | 19.82 | 19.82 | 19.60 | 19.64 | 1,097,416 | +0.03(+0.16%) |
Jul 15, 2004 | 19.75 | 19.81 | 19.51 | 19.60 | 1,186,338 | -0.02(-0.12%) |
Jul 14, 2004 | 19.63 | 19.86 | 19.47 | 19.63 | 1,276,038 | -0.00(-0.02%) |
Jul 13, 2004 | 19.58 | 19.70 | 19.56 | 19.63 | 1,375,272 | +0.14(+0.70%) |
Jul 12, 2004 | 19.58 | 19.58 | 19.31 | 19.50 | 951,872 | -0.08(-0.40%) |
Jul 09, 2004 | 19.53 | 19.63 | 19.49 | 19.57 | 1,659,355 | +0.24(+1.22%) |
Jul 08, 2004 | 19.63 | 19.65 | 19.32 | 19.34 | 1,334,800 | -0.25(-1.28%) |
Jul 07, 2004 | 19.54 | 19.69 | 19.35 | 19.59 | 2,075,945 | +0.05(+0.25%) |
Jul 06, 2004 | 19.39 | 19.60 | 19.31 | 19.54 | 1,597,285 | +0.15(+0.80%) |
Jul 02, 2004 | 19.91 | 19.91 | 19.29 | 19.39 | 2,213,317 | -0.53(-2.65%) |
Jul 01, 2004 | 20.30 | 20.36 | 19.77 | 19.91 | 1,361,263 | -0.46(-2.25%) |
Jun 30, 2004 | 20.09 | 20.40 | 19.95 | 20.37 | 1,205,601 | +0.33(+1.64%) |
Jun 29, 2004 | 19.93 | 20.11 | 19.85 | 20.04 | 1,260,277 | +0.16(+0.81%) |
Jun 28, 2004 | 20.35 | 20.38 | 19.85 | 19.88 | 1,612,656 | -0.20(-0.97%) |
Jun 25, 2004 | 19.75 | 20.08 | 19.74 | 20.08 | 1,516,730 | +0.30(+1.51%) |
Jun 24, 2004 | 19.79 | 19.91 | 19.73 | 19.78 | 1,138,666 | +0.00(+0.02%) |
Jun 23, 2004 | 19.57 | 19.80 | 19.51 | 19.78 | 1,365,349 | +0.21(+1.07%) |
Jun 22, 2004 | 19.60 | 19.64 | 19.39 | 19.57 | 2,152,609 | -0.01(-0.05%) |
Jun 21, 2004 | 19.74 | 19.76 | 19.55 | 19.58 | 714,293 | -0.16(-0.80%) |
Jun 18, 2004 | 19.52 | 19.83 | 19.46 | 19.74 | 1,065,310 | +0.22(+1.14%) |
Jun 17, 2004 | 19.44 | 19.55 | 19.27 | 19.51 | 1,654,296 | +0.07(+0.33%) |
Jun 16, 2004 | 19.61 | 19.61 | 19.15 | 19.45 | 2,682,443 | -0.16(-0.82%) |
Jun 15, 2004 | 19.99 | 19.99 | 19.52 | 19.61 | 1,626,471 | -0.01(-0.04%) |
Jun 14, 2004 | 19.67 | 19.73 | 19.53 | 19.62 | 1,090,216 | -0.14(-0.73%) |
Jun 10, 2004 | 19.84 | 19.84 | 19.65 | 19.76 | 985,534 | -0.06(-0.29%) |
Jun 09, 2004 | 20.21 | 20.24 | 19.81 | 19.82 | 1,097,416 | -0.32(-1.58%) |
Jun 08, 2004 | 19.94 | 20.14 | 19.82 | 20.14 | 1,076,207 | +0.24(+1.19%) |
Jun 07, 2004 | 19.62 | 19.91 | 19.62 | 19.90 | 944,672 | +0.34(+1.73%) |
Jun 04, 2004 | 19.67 | 19.69 | 19.50 | 19.56 | 1,118,041 | +0.21(+1.10%) |
Jun 03, 2004 | 19.62 | 19.62 | 19.30 | 19.35 | 1,238,679 | -0.28(-1.43%) |
Jun 02, 2004 | 19.39 | 19.72 | 19.36 | 19.63 | 1,940,130 | +0.36(+1.89%) |
Jun 01, 2004 | 19.04 | 19.27 | 18.97 | 19.27 | 1,436,564 | +0.23(+1.21%) |
May 28, 2004 | 19.10 | 19.13 | 18.88 | 19.04 | 861,783 | -0.09(-0.47%) |
May 27, 2004 | 18.98 | 19.18 | 18.96 | 19.13 | 1,605,457 | +0.25(+1.34%) |
May 26, 2004 | 18.93 | 18.99 | 18.80 | 18.87 | 1,026,979 | -0.14(-0.76%) |
May 25, 2004 | 18.48 | 19.03 | 18.39 | 19.02 | 936,889 | +0.40(+2.17%) |
May 24, 2004 | 18.68 | 18.97 | 18.42 | 18.61 | 1,245,100 | +0.07(+0.35%) |
May 21, 2004 | 18.43 | 18.59 | 18.32 | 18.55 | 1,750,028 | +0.35(+1.90%) |
May 20, 2004 | 18.27 | 18.30 | 18.02 | 18.20 | 1,227,393 | -0.15(-0.82%) |
May 19, 2004 | 18.67 | 19.03 | 18.35 | 18.35 | 2,508,296 | +0.14(+0.77%) |
May 18, 2004 | 18.01 | 18.32 | 17.99 | 18.21 | 2,268,188 | +0.04(+0.23%) |
May 17, 2004 | 18.47 | 18.48 | 18.12 | 18.17 | 1,378,580 | -0.55(-2.95%) |
May 14, 2004 | 18.90 | 18.95 | 18.57 | 18.72 | 1,251,716 | -0.11(-0.58%) |
May 13, 2004 | 18.60 | 19.01 | 18.44 | 18.83 | 3,217,336 | +0.19(+0.99%) |
May 12, 2004 | 18.38 | 18.68 | 18.09 | 18.65 | 3,529,827 | +0.33(+1.81%) |
May 11, 2004 | 18.17 | 18.33 | 18.17 | 18.31 | 1,487,349 | +0.30(+1.65%) |
May 10, 2004 | 18.47 | 18.51 | 17.72 | 18.02 | 3,614,857 | -0.55(-2.95%) |
May 07, 2004 | 18.84 | 19.04 | 18.56 | 18.56 | 2,064,854 | -0.42(-2.20%) |
May 06, 2004 | 18.79 | 19.06 | 18.70 | 18.98 | 2,454,982 | +0.04(+0.22%) |
May 05, 2004 | 18.88 | 19.07 | 18.81 | 18.94 | 2,150,663 | +0.13(+0.71%) |
May 04, 2004 | 19.10 | 19.20 | 18.77 | 18.81 | 1,900,047 | -0.26(-1.35%) |