Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.33 | 22.48 | 22.25 | 22.32 | 122,926 | -0.17(-0.77%) |
Jul 29, 2004 | 22.47 | 22.55 | 22.27 | 22.49 | 236,385 | -0.71(-3.05%) |
Jul 28, 2004 | 23.01 | 23.28 | 22.91 | 23.20 | 120,443 | +0.20(+0.87%) |
Jul 27, 2004 | 23.07 | 23.08 | 22.87 | 23.00 | 98,868 | -0.01(-0.03%) |
Jul 26, 2004 | 23.03 | 23.18 | 22.82 | 23.01 | 96,695 | -0.05(-0.20%) |
Jul 23, 2004 | 23.14 | 23.21 | 23.05 | 23.05 | 142,793 | -0.24(-1.02%) |
Jul 22, 2004 | 23.38 | 23.43 | 23.13 | 23.29 | 137,050 | +0.19(+0.81%) |
Jul 21, 2004 | 23.26 | 23.33 | 23.10 | 23.10 | 98,558 | +0.03(+0.14%) |
Jul 20, 2004 | 22.97 | 23.23 | 22.87 | 23.07 | 199,910 | +0.05(+0.22%) |
Jul 19, 2004 | 23.04 | 23.16 | 22.92 | 23.02 | 120,443 | +0.06(+0.28%) |
Jul 16, 2004 | 23.12 | 23.19 | 22.78 | 22.96 | 102,904 | +0.10(+0.45%) |
Jul 15, 2004 | 22.87 | 23.05 | 22.74 | 22.85 | 120,132 | -0.15(-0.64%) |
Jul 14, 2004 | 23.01 | 23.19 | 22.86 | 23.00 | 170,110 | -0.26(-1.11%) |
Jul 13, 2004 | 23.34 | 23.35 | 23.21 | 23.26 | 132,704 | -0.32(-1.37%) |
Jul 12, 2004 | 23.66 | 23.67 | 23.52 | 23.58 | 73,104 | -0.13(-0.54%) |
Jul 09, 2004 | 23.55 | 23.74 | 23.40 | 23.71 | 98,713 | +0.44(+1.88%) |
Jul 08, 2004 | 23.61 | 23.68 | 23.23 | 23.27 | 178,336 | -0.26(-1.10%) |
Jul 07, 2004 | 23.39 | 23.54 | 23.31 | 23.53 | 247,094 | +0.34(+1.44%) |
Jul 06, 2004 | 23.29 | 23.34 | 23.10 | 23.19 | 104,922 | -0.18(-0.77%) |
Jul 02, 2004 | 23.32 | 23.52 | 23.20 | 23.37 | 158,004 | +0.20(+0.86%) |
Jul 01, 2004 | 23.21 | 23.26 | 23.00 | 23.18 | 93,746 | -0.41(-1.72%) |
Jun 30, 2004 | 23.50 | 23.63 | 23.39 | 23.58 | 58,514 | +0.31(+1.33%) |
Jun 29, 2004 | 23.20 | 23.39 | 23.00 | 23.27 | 171,507 | -0.20(-0.85%) |
Jun 28, 2004 | 23.41 | 23.68 | 23.29 | 23.47 | 135,808 | +0.41(+1.76%) |
Jun 25, 2004 | 22.81 | 23.11 | 22.71 | 23.07 | 113,769 | -0.16(-0.69%) |
Jun 24, 2004 | 23.07 | 23.35 | 23.03 | 23.23 | 100,421 | +0.29(+1.26%) |
Jun 23, 2004 | 22.92 | 22.99 | 22.70 | 22.94 | 102,128 | +0.00(+0.00%) |
Jun 22, 2004 | 22.92 | 23.00 | 22.74 | 22.94 | 149,933 | -0.31(-1.33%) |
Jun 21, 2004 | 23.32 | 23.40 | 23.21 | 23.25 | 100,886 | +0.01(+0.06%) |
Jun 18, 2004 | 23.29 | 23.48 | 23.23 | 23.23 | 78,070 | +0.03(+0.11%) |
Jun 17, 2004 | 23.41 | 23.45 | 23.07 | 23.21 | 123,081 | +0.14(+0.59%) |
Jun 16, 2004 | 23.19 | 23.31 | 23.02 | 23.07 | 227,693 | +0.71(+3.17%) |
Jun 15, 2004 | 22.36 | 22.56 | 22.07 | 22.36 | 126,185 | +0.43(+1.94%) |
Jun 14, 2004 | 22.03 | 22.09 | 21.87 | 21.94 | 99,800 | -0.68(-2.99%) |
Jun 10, 2004 | 22.36 | 22.77 | 22.32 | 22.61 | 135,188 | +0.29(+1.30%) |
Jun 09, 2004 | 22.38 | 22.49 | 22.26 | 22.32 | 166,385 | +0.01(+0.06%) |
Jun 08, 2004 | 22.20 | 22.34 | 22.05 | 22.31 | 61,928 | -0.23(-1.00%) |
Jun 07, 2004 | 22.27 | 22.55 | 22.22 | 22.54 | 80,398 | +0.25(+1.13%) |
Jun 04, 2004 | 22.20 | 22.38 | 22.13 | 22.29 | 98,713 | +0.38(+1.74%) |
Jun 03, 2004 | 21.91 | 22.14 | 21.85 | 21.91 | 81,174 | +0.19(+0.89%) |
Jun 02, 2004 | 21.71 | 21.86 | 21.65 | 21.71 | 83,037 | +0.00(+0.00%) |
Jun 01, 2004 | 21.71 | 21.76 | 21.57 | 21.71 | 83,968 | -0.24(-1.11%) |
May 28, 2004 | 22.16 | 22.16 | 21.82 | 21.96 | 122,150 | -0.17(-0.76%) |
May 27, 2004 | 21.99 | 22.31 | 21.99 | 22.12 | 124,789 | +0.61(+2.81%) |
May 26, 2004 | 21.51 | 21.58 | 21.35 | 21.52 | 80,088 | +0.10(+0.48%) |
May 25, 2004 | 21.29 | 21.50 | 21.27 | 21.42 | 251,906 | +0.35(+1.65%) |
May 24, 2004 | 21.13 | 21.22 | 20.88 | 21.07 | 107,560 | +0.03(+0.15%) |
May 21, 2004 | 21.23 | 21.24 | 20.95 | 21.04 | 131,618 | +0.41(+1.97%) |
May 20, 2004 | 20.73 | 20.93 | 20.58 | 20.63 | 145,121 | +0.62(+3.12%) |
May 19, 2004 | 20.08 | 20.25 | 20.01 | 20.01 | 167,316 | +0.29(+1.47%) |
May 18, 2004 | 19.68 | 19.83 | 19.64 | 19.72 | 63,791 | +0.17(+0.86%) |
May 17, 2004 | 19.51 | 19.70 | 19.43 | 19.55 | 75,432 | -0.12(-0.62%) |
May 14, 2004 | 19.66 | 19.97 | 19.46 | 19.67 | 95,143 | -0.19(-0.97%) |
May 13, 2004 | 19.88 | 20.13 | 19.78 | 19.86 | 100,886 | -0.38(-1.88%) |
May 12, 2004 | 20.01 | 20.24 | 19.88 | 20.24 | 73,414 | +0.22(+1.09%) |
May 11, 2004 | 20.09 | 20.16 | 19.94 | 20.02 | 68,913 | -0.19(-0.92%) |
May 10, 2004 | 20.17 | 20.26 | 20.00 | 20.21 | 152,571 | -0.29(-1.41%) |
May 07, 2004 | 20.67 | 20.69 | 20.23 | 20.50 | 185,165 | -0.40(-1.91%) |
May 06, 2004 | 20.85 | 20.90 | 20.62 | 20.90 | 62,239 | +0.01(+0.03%) |
May 05, 2004 | 21.03 | 21.21 | 20.87 | 20.89 | 217,604 | +0.12(+0.56%) |
May 04, 2004 | 20.75 | 20.84 | 20.69 | 20.78 | 111,130 | +0.16(+0.78%) |