Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 18.78 | 19.11 | 18.55 | 19.10 | 10,800 | +0.10(+0.53%) |
Jul 28, 2004 | 19.13 | 19.13 | 18.58 | 19.00 | 29,400 | +0.00(+0.00%) |
Jul 27, 2004 | 19.03 | 19.28 | 18.61 | 19.00 | 21,500 | -0.56(-2.86%) |
Jul 26, 2004 | 19.58 | 19.58 | 18.42 | 19.56 | 7,500 | +0.47(+2.46%) |
Jul 23, 2004 | 19.14 | 19.14 | 19.00 | 19.09 | 5,400 | +0.04(+0.21%) |
Jul 22, 2004 | 18.85 | 19.46 | 18.80 | 19.05 | 71,200 | +0.26(+1.38%) |
Jul 21, 2004 | 19.02 | 19.10 | 18.46 | 18.79 | 5,900 | -0.24(-1.26%) |
Jul 20, 2004 | 19.00 | 19.10 | 18.91 | 19.03 | 4,600 | -0.16(-0.83%) |
Jul 19, 2004 | 19.19 | 19.20 | 19.15 | 19.19 | 3,900 | +0.07(+0.37%) |
Jul 16, 2004 | 19.15 | 19.15 | 19.00 | 19.12 | 7,200 | +0.23(+1.22%) |
Jul 15, 2004 | 19.20 | 19.20 | 18.70 | 18.89 | 5,300 | -0.35(-1.82%) |
Jul 14, 2004 | 19.29 | 19.29 | 19.24 | 19.24 | 400 | -0.01(-0.05%) |
Jul 13, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 3,900 | +0.00(+0.00%) |
Jul 12, 2004 | 19.20 | 19.47 | 19.11 | 19.25 | 11,100 | +0.05(+0.26%) |
Jul 09, 2004 | 18.60 | 19.50 | 18.60 | 19.20 | 18,000 | -0.05(-0.26%) |
Jul 08, 2004 | 19.06 | 19.63 | 19.06 | 19.25 | 3,100 | +0.10(+0.52%) |
Jul 07, 2004 | 19.15 | 19.49 | 19.01 | 19.15 | 33,900 | -0.09(-0.47%) |
Jul 06, 2004 | 19.70 | 19.70 | 18.95 | 19.24 | 21,600 | -0.04(-0.21%) |
Jul 02, 2004 | 19.17 | 19.30 | 18.51 | 19.28 | 14,500 | +0.41(+2.17%) |
Jul 01, 2004 | 18.77 | 19.25 | 18.76 | 18.87 | 50,300 | +0.08(+0.43%) |
Jun 30, 2004 | 18.90 | 19.10 | 18.78 | 18.79 | 30,800 | -0.21(-1.11%) |
Jun 29, 2004 | 18.98 | 19.05 | 18.84 | 19.00 | 53,500 | -0.25(-1.30%) |
Jun 28, 2004 | 19.00 | 19.25 | 19.00 | 19.25 | 26,100 | +0.01(+0.05%) |
Jun 25, 2004 | 18.24 | 19.25 | 18.05 | 19.24 | 25,300 | +0.80(+4.34%) |
Jun 24, 2004 | 18.62 | 18.70 | 18.44 | 18.44 | 7,800 | -0.51(-2.69%) |
Jun 23, 2004 | 19.00 | 19.25 | 18.86 | 18.95 | 8,800 | +0.01(+0.05%) |
Jun 22, 2004 | 19.09 | 19.09 | 18.86 | 18.94 | 6,700 | -0.09(-0.47%) |
Jun 21, 2004 | 19.15 | 19.15 | 18.85 | 19.03 | 33,300 | -0.02(-0.10%) |
Jun 18, 2004 | 19.05 | 19.05 | 18.80 | 19.05 | 23,100 | +0.10(+0.53%) |
Jun 17, 2004 | 19.15 | 19.15 | 18.12 | 18.95 | 34,400 | +0.17(+0.91%) |
Jun 16, 2004 | 18.86 | 19.15 | 18.42 | 18.78 | 14,000 | -0.09(-0.48%) |
Jun 15, 2004 | 19.00 | 19.01 | 18.86 | 18.87 | 2,800 | -0.13(-0.68%) |
Jun 14, 2004 | 18.99 | 19.03 | 18.71 | 19.00 | 50,500 | -0.06(-0.31%) |
Jun 10, 2004 | 19.18 | 19.30 | 18.51 | 19.06 | 8,500 | +0.18(+0.95%) |
Jun 09, 2004 | 18.69 | 19.35 | 18.69 | 18.88 | 21,300 | -0.12(-0.63%) |
Jun 08, 2004 | 18.75 | 19.00 | 18.75 | 19.00 | 17,100 | +0.01(+0.06%) |
Jun 07, 2004 | 19.26 | 19.28 | 18.98 | 18.99 | 9,000 | -0.23(-1.20%) |
Jun 04, 2004 | 18.69 | 19.45 | 18.69 | 19.22 | 22,900 | +0.52(+2.78%) |
Jun 03, 2004 | 18.01 | 18.70 | 18.01 | 18.70 | 234,500 | +0.01(+0.05%) |
Jun 02, 2004 | 18.22 | 18.70 | 17.99 | 18.69 | 20,400 | +0.20(+1.08%) |
Jun 01, 2004 | 17.99 | 18.57 | 17.33 | 18.49 | 16,300 | +0.57(+3.18%) |
May 28, 2004 | 17.95 | 18.00 | 17.82 | 17.92 | 6,800 | -0.03(-0.17%) |
May 27, 2004 | 17.52 | 18.00 | 17.40 | 17.95 | 53,900 | +0.08(+0.45%) |
May 26, 2004 | 17.69 | 17.93 | 17.50 | 17.87 | 7,500 | -0.13(-0.72%) |
May 25, 2004 | 17.70 | 18.00 | 17.55 | 18.00 | 5,800 | +0.34(+1.93%) |
May 24, 2004 | 17.93 | 17.98 | 16.61 | 17.66 | 12,100 | -0.32(-1.78%) |
May 21, 2004 | 18.50 | 18.50 | 17.98 | 17.98 | 39,900 | -0.33(-1.80%) |
May 20, 2004 | 17.61 | 18.50 | 17.61 | 18.31 | 42,700 | +0.11(+0.60%) |
May 19, 2004 | 18.00 | 18.20 | 17.50 | 18.20 | 12,300 | -0.04(-0.22%) |
May 18, 2004 | 18.40 | 18.40 | 18.10 | 18.24 | 22,400 | -0.06(-0.33%) |
May 17, 2004 | 18.40 | 18.40 | 18.14 | 18.30 | 42,100 | +0.02(+0.11%) |
May 14, 2004 | 18.20 | 18.48 | 17.91 | 18.28 | 16,600 | +0.12(+0.66%) |
May 13, 2004 | 17.84 | 18.16 | 17.50 | 18.16 | 21,300 | +0.66(+3.77%) |
May 12, 2004 | 18.50 | 18.50 | 16.71 | 17.50 | 32,200 | -0.65(-3.58%) |
May 11, 2004 | 18.51 | 18.85 | 18.02 | 18.15 | 24,600 | -0.35(-1.89%) |
May 10, 2004 | 18.47 | 18.50 | 18.00 | 18.50 | 8,700 | +0.03(+0.16%) |
May 07, 2004 | 18.79 | 18.80 | 18.47 | 18.47 | 4,100 | -0.52(-2.74%) |
May 06, 2004 | 18.69 | 18.99 | 18.28 | 18.99 | 15,100 | -0.01(-0.05%) |
May 05, 2004 | 19.00 | 19.10 | 18.85 | 19.00 | 14,300 | -0.20(-1.04%) |
May 04, 2004 | 18.53 | 19.20 | 18.53 | 19.20 | 10,700 | +0.00(+0.00%) |