Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.24 | 19.68 | 19.24 | 19.68 | 15,148 | +0.07(+0.37%) |
Jul 29, 2004 | 19.66 | 19.66 | 19.35 | 19.61 | 16,663 | -0.01(-0.04%) |
Jul 28, 2004 | 19.93 | 19.93 | 19.45 | 19.61 | 24,789 | -0.32(-1.60%) |
Jul 27, 2004 | 20.00 | 20.00 | 19.87 | 19.93 | 10,604 | +0.00(+0.00%) |
Jul 26, 2004 | 20.33 | 20.33 | 19.93 | 19.93 | 10,604 | -0.50(-2.45%) |
Jul 23, 2004 | 20.57 | 20.57 | 20.26 | 20.43 | 13,633 | -0.21(-1.02%) |
Jul 22, 2004 | 20.85 | 20.85 | 20.59 | 20.64 | 4,131 | -0.27(-1.28%) |
Jul 21, 2004 | 21.35 | 21.35 | 20.91 | 20.91 | 10,053 | -0.44(-2.04%) |
Jul 20, 2004 | 21.20 | 21.35 | 21.07 | 21.35 | 15,011 | +0.24(+1.14%) |
Jul 19, 2004 | 20.84 | 21.11 | 20.62 | 21.11 | 12,119 | +0.20(+0.94%) |
Jul 16, 2004 | 21.13 | 21.13 | 20.88 | 20.91 | 17,076 | -0.30(-1.40%) |
Jul 15, 2004 | 20.88 | 21.24 | 20.88 | 21.21 | 19,555 | +0.23(+1.11%) |
Jul 14, 2004 | 20.85 | 21.04 | 20.85 | 20.98 | 47,099 | +0.13(+0.63%) |
Jul 13, 2004 | 20.85 | 20.88 | 20.68 | 20.85 | 6,885 | -0.01(-0.07%) |
Jul 12, 2004 | 20.59 | 20.86 | 20.51 | 20.86 | 9,502 | +0.25(+1.20%) |
Jul 09, 2004 | 20.95 | 20.95 | 20.58 | 20.61 | 6,885 | -0.23(-1.11%) |
Jul 08, 2004 | 21.09 | 21.24 | 20.84 | 20.85 | 32,363 | -0.36(-1.68%) |
Jul 07, 2004 | 21.31 | 21.39 | 21.20 | 21.20 | 43,380 | +0.04(+0.17%) |
Jul 06, 2004 | 21.06 | 21.17 | 20.68 | 21.17 | 25,339 | +0.11(+0.52%) |
Jul 02, 2004 | 20.95 | 21.06 | 20.83 | 21.06 | 34,704 | +0.18(+0.87%) |
Jul 01, 2004 | 21.13 | 21.13 | 20.77 | 20.88 | 10,879 | -0.22(-1.03%) |
Jun 30, 2004 | 21.06 | 21.12 | 21.04 | 21.09 | 24,789 | +0.04(+0.17%) |
Jun 29, 2004 | 21.06 | 21.28 | 20.94 | 21.06 | 17,214 | +0.04(+0.17%) |
Jun 28, 2004 | 20.97 | 21.09 | 20.87 | 21.02 | 33,740 | +0.05(+0.24%) |
Jun 25, 2004 | 21.01 | 21.35 | 20.88 | 20.97 | 286,313 | -0.01(-0.07%) |
Jun 24, 2004 | 20.84 | 20.99 | 20.84 | 20.99 | 29,058 | +0.05(+0.24%) |
Jun 23, 2004 | 20.88 | 20.95 | 20.88 | 20.93 | 29,609 | +0.06(+0.28%) |
Jun 22, 2004 | 20.88 | 20.88 | 20.53 | 20.88 | 14,047 | +0.08(+0.38%) |
Jun 21, 2004 | 20.77 | 20.99 | 20.66 | 20.80 | 44,344 | +0.03(+0.14%) |
Jun 18, 2004 | 20.86 | 20.90 | 20.69 | 20.77 | 14,184 | -0.07(-0.35%) |
Jun 17, 2004 | 20.80 | 20.84 | 20.80 | 20.84 | 12,394 | +0.00(+0.00%) |
Jun 16, 2004 | 20.94 | 20.95 | 20.77 | 20.84 | 19,004 | -0.11(-0.52%) |
Jun 15, 2004 | 20.80 | 20.96 | 20.80 | 20.95 | 29,195 | +0.11(+0.52%) |
Jun 14, 2004 | 20.77 | 20.98 | 20.73 | 20.84 | 15,148 | +0.14(+0.67%) |
Jun 10, 2004 | 20.95 | 20.95 | 20.69 | 20.70 | 15,286 | -0.19(-0.90%) |
Jun 09, 2004 | 20.80 | 20.95 | 20.77 | 20.89 | 14,184 | +0.19(+0.91%) |
Jun 08, 2004 | 20.88 | 20.88 | 20.58 | 20.70 | 13,496 | +0.07(+0.35%) |
Jun 07, 2004 | 20.99 | 21.02 | 20.60 | 20.63 | 13,771 | -0.28(-1.35%) |
Jun 04, 2004 | 20.73 | 21.02 | 20.73 | 20.91 | 19,418 | +0.28(+1.34%) |
Jun 03, 2004 | 20.51 | 20.68 | 20.51 | 20.64 | 18,867 | -0.04(-0.18%) |
Jun 02, 2004 | 21.12 | 21.12 | 20.44 | 20.67 | 7,987 | -0.56(-2.63%) |
Jun 01, 2004 | 21.71 | 21.71 | 21.13 | 21.23 | 22,447 | -0.44(-2.04%) |
May 28, 2004 | 21.71 | 21.71 | 21.66 | 21.67 | 49,302 | -0.04(-0.17%) |
May 27, 2004 | 20.48 | 21.71 | 20.48 | 21.71 | 40,764 | +1.05(+5.10%) |
May 26, 2004 | 20.37 | 20.69 | 20.28 | 20.66 | 32,776 | +0.29(+1.43%) |
May 25, 2004 | 20.55 | 20.55 | 19.83 | 20.37 | 14,047 | -0.07(-0.36%) |
May 24, 2004 | 20.48 | 20.48 | 20.36 | 20.44 | 20,244 | -0.04(-0.18%) |
May 21, 2004 | 19.82 | 20.48 | 19.72 | 20.48 | 11,292 | +0.60(+2.99%) |
May 20, 2004 | 20.39 | 20.39 | 19.88 | 19.88 | 9,089 | -0.62(-3.01%) |
May 19, 2004 | 20.43 | 20.51 | 20.43 | 20.50 | 1,239 | +0.07(+0.32%) |
May 18, 2004 | 20.22 | 20.43 | 20.04 | 20.43 | 5,646 | +0.11(+0.54%) |
May 17, 2004 | 20.33 | 20.40 | 20.26 | 20.32 | 4,406 | -0.11(-0.53%) |
May 14, 2004 | 20.66 | 20.66 | 20.33 | 20.43 | 11,705 | -0.20(-0.95%) |
May 13, 2004 | 20.95 | 20.95 | 20.63 | 20.63 | 9,915 | -0.43(-2.03%) |
May 12, 2004 | 21.09 | 21.13 | 20.88 | 21.06 | 15,011 | -0.15(-0.68%) |
May 11, 2004 | 21.23 | 21.24 | 21.17 | 21.20 | 10,604 | -0.03(-0.14%) |
May 10, 2004 | 20.69 | 21.23 | 20.69 | 21.23 | 10,053 | +0.43(+2.06%) |
May 07, 2004 | 20.80 | 20.91 | 20.80 | 20.80 | 2,203 | -0.11(-0.52%) |
May 06, 2004 | 20.91 | 21.02 | 20.84 | 20.91 | 9,364 | -0.07(-0.31%) |
May 05, 2004 | 20.84 | 21.12 | 20.77 | 20.98 | 11,568 | +0.22(+1.05%) |
May 04, 2004 | 20.59 | 20.77 | 20.51 | 20.76 | 8,125 | +0.26(+1.28%) |