Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.48 | 18.63 | 18.33 | 18.62 | 2,018,651 | +0.09(+0.50%) |
Jul 29, 2004 | 18.68 | 18.69 | 18.28 | 18.52 | 1,920,560 | -0.10(-0.52%) |
Jul 28, 2004 | 18.75 | 18.75 | 18.31 | 18.62 | 1,700,562 | -0.20(-1.06%) |
Jul 27, 2004 | 18.64 | 18.84 | 18.60 | 18.82 | 3,574,906 | +0.10(+0.52%) |
Jul 26, 2004 | 18.87 | 18.91 | 18.63 | 18.72 | 822,221 | -0.04(-0.23%) |
Jul 23, 2004 | 19.06 | 19.17 | 18.50 | 18.77 | 1,704,570 | -0.33(-1.71%) |
Jul 22, 2004 | 19.32 | 19.32 | 18.84 | 19.09 | 1,597,755 | -0.23(-1.19%) |
Jul 21, 2004 | 19.78 | 19.79 | 19.25 | 19.32 | 1,736,403 | -0.40(-2.02%) |
Jul 20, 2004 | 19.70 | 19.81 | 19.64 | 19.72 | 2,006,154 | -0.01(-0.04%) |
Jul 19, 2004 | 19.81 | 19.84 | 19.56 | 19.73 | 2,845,588 | -0.05(-0.26%) |
Jul 16, 2004 | 19.71 | 19.86 | 19.66 | 19.78 | 1,778,374 | +0.17(+0.89%) |
Jul 15, 2004 | 19.64 | 19.80 | 19.55 | 19.61 | 2,849,832 | -0.25(-1.24%) |
Jul 14, 2004 | 20.19 | 20.28 | 19.78 | 19.85 | 2,771,548 | -0.43(-2.11%) |
Jul 13, 2004 | 20.34 | 20.36 | 20.22 | 20.28 | 2,377,768 | -0.15(-0.73%) |
Jul 12, 2004 | 20.59 | 20.60 | 20.22 | 20.43 | 2,078,071 | -0.14(-0.70%) |
Jul 09, 2004 | 20.76 | 20.89 | 20.47 | 20.57 | 1,822,468 | -0.11(-0.51%) |
Jul 08, 2004 | 20.61 | 20.78 | 20.57 | 20.68 | 1,426,331 | -0.02(-0.08%) |
Jul 07, 2004 | 20.65 | 20.92 | 20.56 | 20.70 | 2,320,470 | +0.02(+0.08%) |
Jul 06, 2004 | 20.44 | 20.72 | 20.43 | 20.68 | 2,026,668 | +0.17(+0.85%) |
Jul 02, 2004 | 20.43 | 20.61 | 20.36 | 20.50 | 1,019,111 | -0.03(-0.17%) |
Jul 01, 2004 | 20.67 | 20.84 | 20.38 | 20.54 | 1,444,723 | -0.15(-0.72%) |
Jun 30, 2004 | 20.48 | 20.78 | 20.46 | 20.69 | 2,403,234 | +0.27(+1.33%) |
Jun 29, 2004 | 20.30 | 20.46 | 20.19 | 20.42 | 1,529,138 | +0.11(+0.56%) |
Jun 28, 2004 | 19.97 | 20.38 | 19.97 | 20.30 | 1,855,008 | +0.33(+1.63%) |
Jun 25, 2004 | 20.03 | 20.28 | 19.91 | 19.97 | 2,105,660 | +0.02(+0.09%) |
Jun 24, 2004 | 20.05 | 20.12 | 19.84 | 19.96 | 1,550,595 | -0.09(-0.47%) |
Jun 23, 2004 | 20.00 | 20.11 | 19.90 | 20.05 | 1,995,779 | -0.00(-0.02%) |
Jun 22, 2004 | 19.95 | 20.09 | 19.90 | 20.06 | 3,726,051 | +0.10(+0.51%) |
Jun 21, 2004 | 20.08 | 20.12 | 19.89 | 19.95 | 1,667,550 | -0.04(-0.19%) |
Jun 18, 2004 | 20.09 | 20.17 | 19.92 | 19.99 | 2,054,492 | -0.22(-1.11%) |
Jun 17, 2004 | 20.27 | 20.28 | 19.99 | 20.22 | 2,183,237 | -0.05(-0.25%) |
Jun 16, 2004 | 20.42 | 20.42 | 20.06 | 20.27 | 2,172,154 | +0.00(+0.02%) |
Jun 15, 2004 | 20.05 | 20.28 | 19.93 | 20.26 | 3,349,249 | +0.28(+1.42%) |
Jun 14, 2004 | 19.76 | 20.02 | 19.69 | 19.98 | 4,239,615 | +0.23(+1.18%) |
Jun 10, 2004 | 19.74 | 19.86 | 19.54 | 19.75 | 3,816,125 | +0.11(+0.54%) |
Jun 09, 2004 | 18.88 | 19.85 | 18.88 | 19.64 | 14,017,376 | +0.71(+3.74%) |
Jun 08, 2004 | 18.96 | 19.00 | 18.71 | 18.93 | 3,819,898 | -0.03(-0.13%) |
Jun 07, 2004 | 18.86 | 19.04 | 18.86 | 18.96 | 2,112,969 | +0.09(+0.50%) |
Jun 04, 2004 | 19.04 | 19.13 | 18.84 | 18.86 | 2,303,493 | -0.14(-0.71%) |
Jun 03, 2004 | 19.25 | 19.25 | 18.99 | 19.00 | 1,234,628 | -0.25(-1.28%) |
Jun 02, 2004 | 19.22 | 19.28 | 19.11 | 19.25 | 1,327,296 | +0.03(+0.13%) |
Jun 01, 2004 | 19.42 | 19.45 | 19.09 | 19.22 | 2,011,813 | -0.20(-1.03%) |
May 28, 2004 | 19.36 | 19.44 | 19.30 | 19.42 | 6,340,088 | +0.12(+0.64%) |
May 27, 2004 | 19.41 | 19.47 | 19.28 | 19.30 | 1,972,670 | -0.11(-0.55%) |
May 26, 2004 | 19.34 | 19.50 | 19.24 | 19.40 | 1,228,969 | +0.07(+0.35%) |
May 25, 2004 | 18.96 | 19.40 | 18.96 | 19.33 | 1,849,585 | +0.44(+2.33%) |
May 24, 2004 | 18.80 | 18.94 | 18.79 | 18.89 | 1,174,972 | +0.09(+0.47%) |
May 21, 2004 | 18.87 | 19.08 | 18.72 | 18.80 | 2,076,185 | +0.16(+0.84%) |
May 20, 2004 | 18.66 | 18.75 | 18.54 | 18.65 | 1,836,852 | +0.00(+0.02%) |
May 19, 2004 | 18.55 | 18.96 | 18.51 | 18.64 | 2,480,811 | +0.09(+0.50%) |
May 18, 2004 | 18.79 | 18.79 | 18.45 | 18.55 | 4,046,734 | -0.46(-2.43%) |
May 17, 2004 | 18.96 | 19.17 | 18.95 | 19.01 | 1,190,063 | -0.14(-0.71%) |
May 14, 2004 | 19.00 | 19.17 | 18.84 | 19.15 | 2,544,241 | +0.07(+0.38%) |
May 13, 2004 | 19.44 | 19.47 | 19.02 | 19.08 | 3,038,941 | -0.41(-2.11%) |
May 12, 2004 | 19.23 | 19.50 | 19.14 | 19.49 | 3,073,603 | +0.30(+1.55%) |
May 11, 2004 | 19.04 | 19.25 | 18.92 | 19.19 | 2,622,053 | +0.04(+0.22%) |
May 10, 2004 | 19.44 | 19.64 | 19.12 | 19.15 | 2,105,895 | -0.55(-2.80%) |
May 07, 2004 | 19.91 | 19.97 | 19.54 | 19.70 | 2,664,497 | -0.20(-1.00%) |
May 06, 2004 | 19.88 | 19.92 | 19.75 | 19.90 | 2,484,820 | -0.03(-0.13%) |
May 05, 2004 | 19.62 | 19.96 | 19.55 | 19.92 | 2,090,569 | +0.31(+1.56%) |
May 04, 2004 | 19.49 | 19.66 | 19.44 | 19.62 | 2,729,105 | +0.07(+0.37%) |