Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.25 | 18.29 | 18.17 | 18.25 | 525,251 | +0.00(+0.00%) |
Jul 29, 2004 | 18.29 | 18.45 | 18.20 | 18.25 | 443,034 | -0.02(-0.12%) |
Jul 28, 2004 | 18.59 | 18.59 | 18.18 | 18.27 | 604,928 | -0.14(-0.77%) |
Jul 27, 2004 | 17.92 | 18.70 | 17.89 | 18.42 | 646,504 | +0.54(+3.01%) |
Jul 26, 2004 | 18.22 | 18.29 | 17.85 | 17.88 | 941,415 | -0.30(-1.65%) |
Jul 23, 2004 | 18.44 | 18.44 | 18.07 | 18.18 | 1,367,204 | -0.30(-1.62%) |
Jul 22, 2004 | 19.00 | 19.00 | 18.47 | 18.48 | 1,562,786 | -0.55(-2.91%) |
Jul 21, 2004 | 19.10 | 19.13 | 19.03 | 19.03 | 989,541 | -0.03(-0.16%) |
Jul 20, 2004 | 19.04 | 19.11 | 18.95 | 19.06 | 864,946 | -0.05(-0.27%) |
Jul 19, 2004 | 19.00 | 19.15 | 18.96 | 19.11 | 375,122 | +0.05(+0.27%) |
Jul 16, 2004 | 19.06 | 19.16 | 18.92 | 19.06 | 457,472 | +0.01(+0.04%) |
Jul 15, 2004 | 19.17 | 19.25 | 18.93 | 19.05 | 390,496 | -0.23(-1.20%) |
Jul 14, 2004 | 19.45 | 19.45 | 19.08 | 19.28 | 271,515 | -0.16(-0.85%) |
Jul 13, 2004 | 19.43 | 19.47 | 19.31 | 19.45 | 729,122 | +0.02(+0.12%) |
Jul 12, 2004 | 19.37 | 19.45 | 19.30 | 19.43 | 125,263 | +0.09(+0.46%) |
Jul 09, 2004 | 19.39 | 19.43 | 19.23 | 19.34 | 208,148 | +0.00(+0.00%) |
Jul 08, 2004 | 19.45 | 19.45 | 19.30 | 19.34 | 300,124 | -0.11(-0.58%) |
Jul 07, 2004 | 19.31 | 19.45 | 19.30 | 19.45 | 557,202 | +0.11(+0.58%) |
Jul 06, 2004 | 19.49 | 19.49 | 19.23 | 19.34 | 329,134 | -0.16(-0.84%) |
Jul 02, 2004 | 19.64 | 19.72 | 19.45 | 19.50 | 653,723 | -0.17(-0.87%) |
Jul 01, 2004 | 19.73 | 19.76 | 19.58 | 19.67 | 617,093 | -0.06(-0.30%) |
Jun 30, 2004 | 19.84 | 19.88 | 19.64 | 19.73 | 757,597 | -0.07(-0.34%) |
Jun 29, 2004 | 19.52 | 19.89 | 19.45 | 19.80 | 650,514 | +0.20(+1.03%) |
Jun 28, 2004 | 19.44 | 19.64 | 19.39 | 19.60 | 807,996 | +0.16(+0.81%) |
Jun 25, 2004 | 19.11 | 19.44 | 19.03 | 19.44 | 3,701,758 | +0.40(+2.12%) |
Jun 24, 2004 | 18.78 | 19.30 | 18.78 | 19.04 | 677,920 | +0.13(+0.67%) |
Jun 23, 2004 | 18.96 | 19.06 | 18.79 | 18.91 | 244,912 | -0.02(-0.08%) |
Jun 22, 2004 | 18.94 | 19.00 | 18.78 | 18.93 | 358,545 | +0.00(+0.00%) |
Jun 21, 2004 | 19.01 | 19.03 | 18.88 | 18.93 | 277,665 | -0.04(-0.20%) |
Jun 18, 2004 | 19.19 | 19.24 | 18.75 | 18.96 | 1,071,357 | -0.32(-1.67%) |
Jun 17, 2004 | 19.07 | 19.29 | 19.04 | 19.28 | 377,261 | +0.19(+0.98%) |
Jun 16, 2004 | 19.07 | 19.24 | 19.06 | 19.10 | 257,746 | -0.11(-0.58%) |
Jun 15, 2004 | 19.07 | 19.34 | 19.03 | 19.21 | 747,838 | +0.17(+0.90%) |
Jun 14, 2004 | 19.04 | 19.04 | 18.76 | 19.04 | 237,826 | -0.01(-0.04%) |
Jun 10, 2004 | 19.15 | 19.15 | 19.00 | 19.04 | 726,849 | -0.04(-0.23%) |
Jun 09, 2004 | 19.22 | 19.37 | 19.06 | 19.09 | 1,131,382 | -0.04(-0.23%) |
Jun 08, 2004 | 18.98 | 19.15 | 18.88 | 19.13 | 821,231 | +0.02(+0.12%) |
Jun 07, 2004 | 19.37 | 19.38 | 19.07 | 19.11 | 449,718 | -0.19(-0.97%) |
Jun 04, 2004 | 19.11 | 19.34 | 19.04 | 19.30 | 320,979 | +0.13(+0.66%) |
Jun 03, 2004 | 19.02 | 19.22 | 18.92 | 19.17 | 531,668 | +0.17(+0.91%) |
Jun 02, 2004 | 19.01 | 19.07 | 18.81 | 19.00 | 676,316 | +0.18(+0.95%) |
Jun 01, 2004 | 18.70 | 18.92 | 18.63 | 18.82 | 1,255,710 | +0.04(+0.24%) |
May 28, 2004 | 18.44 | 18.78 | 18.29 | 18.78 | 379,533 | +0.37(+2.03%) |
May 27, 2004 | 18.48 | 18.69 | 18.36 | 18.40 | 823,370 | -0.15(-0.81%) |
May 26, 2004 | 18.48 | 18.58 | 18.24 | 18.55 | 466,830 | +0.11(+0.61%) |
May 25, 2004 | 18.70 | 18.71 | 18.34 | 18.44 | 1,565,727 | -0.26(-1.40%) |
May 24, 2004 | 18.74 | 18.74 | 18.57 | 18.70 | 711,876 | +0.05(+0.28%) |
May 21, 2004 | 18.69 | 18.70 | 18.61 | 18.65 | 627,788 | -0.05(-0.28%) |
May 20, 2004 | 18.51 | 18.70 | 18.48 | 18.70 | 730,592 | +0.19(+1.01%) |
May 19, 2004 | 18.55 | 18.70 | 18.43 | 18.51 | 580,730 | -0.07(-0.36%) |
May 18, 2004 | 18.33 | 18.74 | 18.26 | 18.58 | 1,139,136 | +0.35(+1.93%) |
May 17, 2004 | 18.55 | 18.55 | 18.14 | 18.23 | 761,474 | -0.47(-2.52%) |
May 14, 2004 | 18.69 | 18.81 | 18.59 | 18.70 | 1,003,177 | +0.01(+0.04%) |
May 13, 2004 | 18.14 | 18.91 | 18.01 | 18.69 | 1,007,188 | +0.44(+2.42%) |
May 12, 2004 | 18.44 | 18.49 | 17.62 | 18.25 | 2,071,861 | +0.10(+0.58%) |
May 11, 2004 | 17.91 | 18.32 | 17.74 | 18.15 | 559,341 | +0.19(+1.08%) |
May 10, 2004 | 17.95 | 17.99 | 17.56 | 17.95 | 640,354 | -0.07(-0.42%) |
May 07, 2004 | 18.33 | 18.55 | 17.62 | 18.03 | 754,656 | -0.41(-2.23%) |
May 06, 2004 | 18.48 | 18.67 | 18.17 | 18.44 | 427,259 | -0.03(-0.16%) |
May 05, 2004 | 18.63 | 18.70 | 18.40 | 18.47 | 407,340 | -0.04(-0.24%) |
May 04, 2004 | 18.66 | 18.72 | 18.33 | 18.51 | 1,275,094 | -0.19(-1.00%) |