Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.63 | 19.64 | 19.28 | 19.41 | 2,857,695 | -0.18(-0.92%) |
Jul 29, 2004 | 19.35 | 19.68 | 19.33 | 19.59 | 2,028,282 | +0.24(+1.23%) |
Jul 28, 2004 | 19.29 | 19.42 | 19.17 | 19.35 | 1,687,903 | +0.01(+0.03%) |
Jul 27, 2004 | 19.16 | 19.38 | 19.16 | 19.34 | 2,328,078 | +0.31(+1.62%) |
Jul 26, 2004 | 18.88 | 19.11 | 18.88 | 19.04 | 2,192,330 | +0.17(+0.92%) |
Jul 23, 2004 | 18.89 | 18.89 | 18.75 | 18.86 | 1,348,145 | -0.03(-0.17%) |
Jul 22, 2004 | 18.83 | 18.95 | 18.65 | 18.89 | 1,902,175 | -0.04(-0.20%) |
Jul 21, 2004 | 19.25 | 19.26 | 18.88 | 18.93 | 1,407,233 | -0.19(-0.98%) |
Jul 20, 2004 | 18.97 | 19.18 | 18.82 | 19.12 | 2,091,880 | +0.21(+1.12%) |
Jul 19, 2004 | 18.84 | 19.00 | 18.70 | 18.91 | 1,627,104 | +0.20(+1.07%) |
Jul 16, 2004 | 19.27 | 19.27 | 18.68 | 18.71 | 2,078,041 | -0.23(-1.22%) |
Jul 15, 2004 | 18.84 | 18.96 | 18.66 | 18.94 | 2,473,155 | +0.12(+0.65%) |
Jul 14, 2004 | 18.84 | 19.04 | 18.74 | 18.82 | 1,606,112 | -0.19(-0.98%) |
Jul 13, 2004 | 19.16 | 19.18 | 18.96 | 19.00 | 1,845,420 | -0.06(-0.30%) |
Jul 12, 2004 | 18.95 | 19.11 | 18.93 | 19.06 | 1,475,496 | +0.15(+0.78%) |
Jul 09, 2004 | 19.09 | 19.11 | 18.91 | 18.91 | 1,386,863 | -0.08(-0.41%) |
Jul 08, 2004 | 19.21 | 19.28 | 18.99 | 18.99 | 1,250,805 | -0.22(-1.14%) |
Jul 07, 2004 | 18.98 | 19.27 | 18.98 | 19.21 | 1,750,101 | +0.19(+0.98%) |
Jul 06, 2004 | 19.13 | 19.20 | 19.02 | 19.02 | 1,217,840 | -0.10(-0.54%) |
Jul 02, 2004 | 19.15 | 19.25 | 19.09 | 19.13 | 1,583,410 | +0.05(+0.24%) |
Jul 01, 2004 | 19.23 | 19.29 | 19.02 | 19.08 | 2,036,523 | -0.14(-0.74%) |
Jun 30, 2004 | 19.13 | 19.29 | 19.07 | 19.22 | 3,450,288 | +0.21(+1.08%) |
Jun 29, 2004 | 19.24 | 19.24 | 19.02 | 19.02 | 1,841,377 | -0.22(-1.14%) |
Jun 28, 2004 | 19.39 | 19.51 | 19.24 | 19.24 | 2,031,548 | -0.06(-0.30%) |
Jun 25, 2004 | 19.49 | 19.54 | 19.29 | 19.29 | 2,894,236 | -0.13(-0.66%) |
Jun 24, 2004 | 19.56 | 19.67 | 19.42 | 19.42 | 2,004,802 | -0.10(-0.49%) |
Jun 23, 2004 | 19.50 | 19.60 | 19.35 | 19.52 | 1,832,358 | +0.04(+0.20%) |
Jun 22, 2004 | 19.35 | 19.57 | 19.31 | 19.48 | 2,688,050 | +0.19(+1.00%) |
Jun 21, 2004 | 19.33 | 19.47 | 19.23 | 19.29 | 1,917,414 | +0.03(+0.13%) |
Jun 18, 2004 | 19.29 | 19.42 | 19.14 | 19.26 | 3,048,799 | -0.03(-0.17%) |
Jun 17, 2004 | 19.29 | 19.40 | 19.13 | 19.29 | 1,809,034 | +0.00(+0.00%) |
Jun 16, 2004 | 19.53 | 19.53 | 19.29 | 19.29 | 2,663,170 | -0.14(-0.69%) |
Jun 15, 2004 | 19.54 | 19.70 | 19.34 | 19.43 | 3,335,688 | +0.12(+0.60%) |
Jun 14, 2004 | 19.69 | 19.69 | 19.31 | 19.31 | 2,106,963 | -0.37(-1.89%) |
Jun 10, 2004 | 19.72 | 19.72 | 19.57 | 19.69 | 1,788,819 | +0.14(+0.72%) |
Jun 09, 2004 | 19.87 | 19.89 | 19.52 | 19.54 | 2,213,944 | -0.33(-1.65%) |
Jun 08, 2004 | 19.88 | 19.94 | 19.78 | 19.87 | 1,926,588 | -0.08(-0.42%) |
Jun 07, 2004 | 19.71 | 19.97 | 19.71 | 19.96 | 1,463,678 | +0.32(+1.64%) |
Jun 04, 2004 | 19.74 | 19.76 | 19.58 | 19.63 | 2,505,187 | +0.09(+0.46%) |
Jun 03, 2004 | 19.84 | 19.85 | 19.54 | 19.54 | 3,683,376 | -0.30(-1.49%) |
Jun 02, 2004 | 19.94 | 19.96 | 19.83 | 19.84 | 3,358,701 | -0.10(-0.48%) |
Jun 01, 2004 | 20.00 | 20.13 | 19.81 | 19.94 | 3,306,766 | -0.26(-1.30%) |
May 28, 2004 | 19.94 | 20.24 | 19.81 | 20.20 | 2,196,062 | +0.01(+0.06%) |
May 27, 2004 | 20.68 | 20.72 | 20.13 | 20.19 | 4,151,106 | -0.55(-2.64%) |
May 26, 2004 | 20.35 | 20.75 | 20.32 | 20.73 | 3,229,640 | +0.27(+1.32%) |
May 25, 2004 | 20.23 | 20.48 | 20.08 | 20.46 | 1,959,709 | +0.26(+1.31%) |
May 24, 2004 | 20.28 | 20.42 | 20.07 | 20.20 | 2,214,255 | -0.07(-0.35%) |
May 21, 2004 | 20.03 | 20.44 | 19.95 | 20.27 | 3,924,083 | +0.36(+1.81%) |
May 20, 2004 | 19.66 | 20.11 | 19.60 | 19.91 | 2,729,100 | +0.21(+1.08%) |
May 19, 2004 | 19.90 | 20.13 | 19.69 | 19.70 | 2,768,130 | -0.03(-0.13%) |
May 18, 2004 | 19.29 | 19.79 | 19.29 | 19.72 | 3,059,528 | +0.47(+2.44%) |
May 17, 2004 | 19.40 | 19.41 | 19.15 | 19.25 | 2,017,709 | -0.26(-1.35%) |
May 14, 2004 | 19.29 | 19.63 | 19.29 | 19.52 | 2,387,166 | +0.15(+0.76%) |
May 13, 2004 | 19.16 | 19.54 | 19.13 | 19.37 | 3,521,661 | +0.13(+0.67%) |
May 12, 2004 | 18.72 | 19.30 | 18.72 | 19.24 | 2,612,945 | +0.42(+2.22%) |
May 11, 2004 | 18.82 | 18.97 | 18.73 | 18.82 | 3,496,937 | -0.06(-0.34%) |
May 10, 2004 | 18.91 | 19.05 | 18.68 | 18.89 | 2,868,580 | -0.10(-0.51%) |
May 07, 2004 | 19.29 | 19.35 | 18.91 | 18.98 | 2,961,411 | -0.36(-1.86%) |
May 06, 2004 | 19.41 | 19.52 | 19.20 | 19.34 | 2,909,164 | -0.26(-1.31%) |
May 05, 2004 | 19.49 | 19.69 | 19.49 | 19.60 | 3,176,305 | +0.21(+1.09%) |
May 04, 2004 | 19.29 | 19.56 | 19.20 | 19.39 | 2,684,629 | +0.01(+0.03%) |