Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.34 | 22.59 | 22.30 | 22.50 | 173,180 | +0.09(+0.40%) |
Jul 29, 2004 | 22.05 | 22.43 | 22.04 | 22.41 | 187,699 | +0.44(+1.99%) |
Jul 28, 2004 | 22.00 | 22.04 | 21.79 | 21.97 | 315,217 | -0.09(-0.39%) |
Jul 27, 2004 | 22.11 | 22.22 | 21.90 | 22.06 | 283,127 | -0.17(-0.75%) |
Jul 26, 2004 | 22.52 | 22.55 | 22.01 | 22.23 | 366,877 | -0.35(-1.56%) |
Jul 23, 2004 | 22.87 | 22.98 | 22.56 | 22.58 | 220,000 | -0.25(-1.08%) |
Jul 22, 2004 | 22.75 | 23.05 | 22.64 | 22.83 | 316,690 | -0.07(-0.31%) |
Jul 21, 2004 | 23.43 | 23.48 | 22.90 | 22.90 | 276,183 | -0.29(-1.27%) |
Jul 20, 2004 | 22.94 | 23.27 | 22.94 | 23.19 | 147,192 | +0.31(+1.35%) |
Jul 19, 2004 | 23.06 | 23.16 | 22.86 | 22.88 | 165,710 | -0.19(-0.80%) |
Jul 16, 2004 | 22.84 | 23.12 | 22.72 | 23.07 | 154,241 | +0.26(+1.12%) |
Jul 15, 2004 | 22.92 | 22.92 | 22.74 | 22.81 | 201,903 | -0.10(-0.44%) |
Jul 14, 2004 | 22.46 | 23.09 | 22.43 | 22.91 | 276,920 | +0.44(+1.97%) |
Jul 13, 2004 | 22.79 | 22.79 | 22.37 | 22.47 | 148,560 | -0.40(-1.75%) |
Jul 12, 2004 | 22.69 | 22.87 | 22.57 | 22.87 | 187,068 | +0.19(+0.86%) |
Jul 09, 2004 | 22.55 | 22.70 | 22.53 | 22.67 | 239,253 | +0.10(+0.44%) |
Jul 08, 2004 | 22.83 | 22.86 | 22.53 | 22.57 | 280,602 | -0.32(-1.39%) |
Jul 07, 2004 | 22.76 | 22.91 | 22.74 | 22.89 | 133,304 | +0.10(+0.46%) |
Jul 06, 2004 | 22.99 | 22.99 | 22.72 | 22.79 | 231,362 | -0.19(-0.85%) |
Jul 02, 2004 | 22.91 | 23.12 | 22.91 | 22.98 | 171,391 | +0.08(+0.35%) |
Jul 01, 2004 | 22.85 | 22.99 | 22.73 | 22.90 | 296,384 | +0.09(+0.42%) |
Jun 30, 2004 | 22.72 | 23.08 | 22.71 | 22.81 | 255,877 | +0.18(+0.78%) |
Jun 29, 2004 | 22.57 | 22.74 | 22.46 | 22.63 | 329,842 | +0.18(+0.78%) |
Jun 28, 2004 | 22.41 | 22.56 | 22.27 | 22.45 | 279,655 | -0.05(-0.21%) |
Jun 25, 2004 | 22.27 | 22.50 | 22.06 | 22.50 | 427,900 | +0.21(+0.94%) |
Jun 24, 2004 | 22.53 | 22.66 | 22.27 | 22.29 | 195,380 | -0.19(-0.82%) |
Jun 23, 2004 | 22.15 | 22.48 | 22.12 | 22.48 | 146,035 | +0.31(+1.39%) |
Jun 22, 2004 | 22.09 | 22.23 | 21.86 | 22.17 | 186,226 | +0.17(+0.78%) |
Jun 21, 2004 | 22.10 | 22.16 | 21.95 | 22.00 | 176,231 | -0.02(-0.11%) |
Jun 18, 2004 | 21.81 | 22.03 | 21.77 | 22.02 | 217,685 | +0.24(+1.09%) |
Jun 17, 2004 | 21.55 | 21.91 | 21.46 | 21.78 | 211,372 | +0.19(+0.88%) |
Jun 16, 2004 | 21.50 | 21.62 | 21.35 | 21.59 | 192,329 | +0.11(+0.53%) |
Jun 15, 2004 | 21.22 | 21.50 | 21.22 | 21.48 | 190,329 | +0.38(+1.80%) |
Jun 14, 2004 | 20.86 | 21.33 | 20.82 | 21.10 | 274,289 | +0.20(+0.98%) |
Jun 10, 2004 | 20.77 | 21.05 | 20.75 | 20.90 | 199,378 | +0.19(+0.92%) |
Jun 09, 2004 | 20.84 | 20.85 | 20.67 | 20.71 | 176,652 | -0.16(-0.77%) |
Jun 08, 2004 | 20.82 | 20.88 | 20.77 | 20.87 | 149,717 | -0.02(-0.09%) |
Jun 07, 2004 | 20.84 | 20.91 | 20.78 | 20.89 | 172,233 | +0.15(+0.73%) |
Jun 04, 2004 | 20.93 | 20.96 | 20.65 | 20.73 | 285,863 | -0.14(-0.66%) |
Jun 03, 2004 | 21.10 | 21.23 | 20.87 | 20.87 | 181,071 | -0.29(-1.35%) |
Jun 02, 2004 | 21.20 | 21.29 | 21.10 | 21.16 | 187,278 | -0.07(-0.34%) |
Jun 01, 2004 | 21.20 | 21.34 | 20.98 | 21.23 | 311,745 | -0.06(-0.29%) |
May 28, 2004 | 21.02 | 21.29 | 21.02 | 21.29 | 178,335 | +0.15(+0.70%) |
May 27, 2004 | 21.36 | 21.36 | 20.98 | 21.14 | 212,319 | -0.18(-0.82%) |
May 26, 2004 | 20.99 | 21.32 | 20.95 | 21.32 | 369,717 | +0.37(+1.77%) |
May 25, 2004 | 20.67 | 21.15 | 20.62 | 20.95 | 275,026 | +0.38(+1.82%) |
May 24, 2004 | 20.42 | 20.59 | 20.41 | 20.57 | 181,702 | +0.20(+1.00%) |
May 21, 2004 | 20.41 | 20.41 | 20.13 | 20.37 | 266,714 | +0.08(+0.37%) |
May 20, 2004 | 20.26 | 20.45 | 20.15 | 20.29 | 194,854 | +0.05(+0.23%) |
May 19, 2004 | 20.36 | 20.50 | 20.15 | 20.24 | 233,046 | -0.00(-0.02%) |
May 18, 2004 | 20.14 | 20.25 | 20.09 | 20.25 | 214,528 | -0.01(-0.07%) |
May 17, 2004 | 20.12 | 20.36 | 20.03 | 20.26 | 287,020 | +0.03(+0.14%) |
May 14, 2004 | 19.75 | 20.31 | 19.75 | 20.24 | 305,432 | +0.35(+1.74%) |
May 13, 2004 | 19.65 | 19.94 | 19.62 | 19.89 | 270,712 | +0.34(+1.73%) |
May 12, 2004 | 19.10 | 19.55 | 19.07 | 19.55 | 221,262 | +0.34(+1.76%) |
May 11, 2004 | 19.20 | 19.26 | 19.09 | 19.21 | 124,677 | +0.06(+0.32%) |
May 10, 2004 | 19.37 | 19.53 | 19.12 | 19.15 | 248,933 | -0.31(-1.61%) |
May 07, 2004 | 19.71 | 19.82 | 19.35 | 19.47 | 240,621 | -0.25(-1.25%) |
May 06, 2004 | 19.57 | 19.75 | 19.28 | 19.71 | 175,705 | +0.15(+0.75%) |
May 05, 2004 | 19.52 | 19.66 | 19.31 | 19.57 | 254,720 | +0.02(+0.10%) |
May 04, 2004 | 19.63 | 19.63 | 19.51 | 19.55 | 249,670 | -0.13(-0.68%) |