Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.41 | 20.41 | 20.07 | 20.17 | 799,361 | -0.24(-1.16%) |
Jul 29, 2004 | 20.53 | 20.59 | 20.31 | 20.41 | 759,094 | -0.12(-0.60%) |
Jul 28, 2004 | 21.30 | 21.30 | 19.61 | 20.53 | 2,076,924 | -0.78(-3.65%) |
Jul 27, 2004 | 21.47 | 21.52 | 20.98 | 21.31 | 770,320 | -0.02(-0.11%) |
Jul 26, 2004 | 21.76 | 21.91 | 20.97 | 21.33 | 739,082 | -0.22(-1.03%) |
Jul 23, 2004 | 21.76 | 21.94 | 21.51 | 21.55 | 1,106,733 | -0.16(-0.75%) |
Jul 22, 2004 | 21.93 | 22.43 | 21.39 | 21.72 | 1,295,255 | -0.21(-0.97%) |
Jul 21, 2004 | 22.33 | 22.33 | 21.92 | 21.93 | 1,089,528 | -0.54(-2.41%) |
Jul 20, 2004 | 22.10 | 22.47 | 22.10 | 22.47 | 904,909 | +0.30(+1.37%) |
Jul 19, 2004 | 22.13 | 22.25 | 22.00 | 22.17 | 1,308,922 | -0.16(-0.73%) |
Jul 16, 2004 | 22.09 | 22.44 | 21.47 | 22.33 | 1,288,666 | +0.11(+0.52%) |
Jul 15, 2004 | 22.41 | 22.56 | 22.09 | 22.22 | 704,672 | -0.29(-1.27%) |
Jul 14, 2004 | 22.23 | 22.84 | 22.23 | 22.50 | 1,349,311 | +0.36(+1.63%) |
Jul 13, 2004 | 21.88 | 22.20 | 21.86 | 22.14 | 463,558 | +0.09(+0.41%) |
Jul 12, 2004 | 21.88 | 22.16 | 21.84 | 22.05 | 708,577 | +0.05(+0.22%) |
Jul 09, 2004 | 21.72 | 22.05 | 21.68 | 22.00 | 651,593 | +0.27(+1.24%) |
Jul 08, 2004 | 22.13 | 22.17 | 21.68 | 21.73 | 846,583 | -0.30(-1.38%) |
Jul 07, 2004 | 21.62 | 22.27 | 21.62 | 22.04 | 1,431,919 | +0.57(+2.63%) |
Jul 06, 2004 | 21.92 | 21.92 | 21.46 | 21.47 | 802,777 | -0.43(-1.98%) |
Jul 02, 2004 | 21.77 | 21.93 | 21.62 | 21.91 | 969,092 | +0.07(+0.30%) |
Jul 01, 2004 | 21.88 | 22.02 | 21.73 | 21.84 | 1,208,498 | -0.10(-0.45%) |
Jun 30, 2004 | 21.51 | 21.98 | 21.37 | 21.94 | 1,351,385 | +1.01(+4.82%) |
Jun 29, 2004 | 20.63 | 20.96 | 20.49 | 20.93 | 1,105,390 | +0.44(+2.16%) |
Jun 28, 2004 | 21.06 | 21.09 | 20.41 | 20.49 | 978,976 | -0.45(-2.15%) |
Jun 25, 2004 | 20.65 | 21.00 | 20.61 | 20.94 | 1,422,890 | +0.32(+1.55%) |
Jun 24, 2004 | 20.67 | 20.73 | 20.59 | 20.62 | 1,113,810 | -0.03(-0.16%) |
Jun 23, 2004 | 20.80 | 20.80 | 20.59 | 20.65 | 820,349 | -0.11(-0.55%) |
Jun 22, 2004 | 21.31 | 21.36 | 20.33 | 20.77 | 1,801,644 | -0.64(-2.99%) |
Jun 21, 2004 | 21.76 | 21.76 | 21.37 | 21.41 | 692,226 | -0.43(-1.99%) |
Jun 18, 2004 | 21.51 | 22.09 | 21.50 | 21.84 | 886,728 | +0.16(+0.76%) |
Jun 17, 2004 | 21.65 | 21.68 | 21.35 | 21.68 | 916,379 | -0.12(-0.56%) |
Jun 16, 2004 | 21.46 | 21.80 | 21.46 | 21.80 | 389,857 | +0.29(+1.33%) |
Jun 15, 2004 | 21.68 | 21.76 | 21.24 | 21.51 | 513,709 | -0.05(-0.23%) |
Jun 14, 2004 | 21.55 | 21.61 | 21.37 | 21.56 | 541,652 | +0.02(+0.11%) |
Jun 10, 2004 | 21.72 | 21.74 | 21.25 | 21.54 | 939,075 | -0.11(-0.49%) |
Jun 09, 2004 | 22.02 | 22.20 | 21.64 | 21.64 | 348,492 | -0.26(-1.20%) |
Jun 08, 2004 | 22.13 | 22.21 | 21.85 | 21.91 | 427,806 | -0.53(-2.37%) |
Jun 07, 2004 | 22.13 | 22.58 | 22.04 | 22.44 | 633,412 | +0.60(+2.74%) |
Jun 04, 2004 | 21.70 | 22.14 | 21.70 | 21.84 | 561,297 | +0.14(+0.64%) |
Jun 03, 2004 | 22.15 | 22.21 | 21.62 | 21.70 | 916,745 | -0.43(-1.93%) |
Jun 02, 2004 | 22.13 | 22.37 | 22.04 | 22.13 | 1,334,424 | +0.31(+1.43%) |
Jun 01, 2004 | 20.98 | 21.99 | 20.95 | 21.82 | 1,530,878 | +0.92(+4.39%) |
May 28, 2004 | 20.94 | 21.14 | 20.90 | 20.90 | 546,045 | -0.08(-0.39%) |
May 27, 2004 | 20.69 | 21.11 | 20.61 | 20.98 | 1,276,220 | +0.39(+1.87%) |
May 26, 2004 | 20.69 | 20.71 | 20.45 | 20.59 | 1,913,049 | +0.00(+0.00%) |
May 25, 2004 | 20.61 | 20.73 | 20.45 | 20.59 | 934,682 | +0.07(+0.32%) |
May 24, 2004 | 20.57 | 20.90 | 20.46 | 20.53 | 1,394,093 | +0.52(+2.58%) |
May 21, 2004 | 19.87 | 20.06 | 19.87 | 20.01 | 1,057,680 | +0.22(+1.12%) |
May 20, 2004 | 20.04 | 20.05 | 19.24 | 19.79 | 1,845,693 | -0.25(-1.23%) |
May 19, 2004 | 20.57 | 20.66 | 19.98 | 20.04 | 867,937 | -0.46(-2.24%) |
May 18, 2004 | 20.50 | 20.59 | 20.44 | 20.50 | 533,355 | +0.00(+0.00%) |
May 17, 2004 | 20.55 | 20.62 | 20.11 | 20.50 | 464,168 | -0.06(-0.28%) |
May 14, 2004 | 20.86 | 20.90 | 20.24 | 20.55 | 1,402,878 | -0.22(-1.07%) |
May 13, 2004 | 20.54 | 21.10 | 20.49 | 20.78 | 522,373 | +0.18(+0.88%) |
May 12, 2004 | 20.34 | 20.87 | 20.24 | 20.59 | 868,181 | +0.25(+1.25%) |
May 11, 2004 | 20.49 | 20.68 | 20.30 | 20.34 | 1,393,605 | +0.12(+0.61%) |
May 10, 2004 | 20.73 | 20.83 | 20.12 | 20.22 | 1,077,691 | -0.69(-3.29%) |
May 07, 2004 | 20.96 | 21.39 | 20.89 | 20.91 | 350,323 | -0.29(-1.35%) |
May 06, 2004 | 21.31 | 21.31 | 20.98 | 21.19 | 612,546 | -0.17(-0.81%) |
May 05, 2004 | 21.06 | 21.59 | 21.04 | 21.37 | 578,014 | +0.29(+1.36%) |
May 04, 2004 | 21.10 | 21.14 | 20.87 | 21.08 | 554,342 | -0.12(-0.58%) |