Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.93 | 19.94 | 19.58 | 19.71 | 2,814,592 | -0.18(-0.92%) |
Jul 29, 2004 | 19.65 | 19.98 | 19.62 | 19.89 | 1,997,689 | +0.24(+1.23%) |
Jul 28, 2004 | 19.59 | 19.72 | 19.46 | 19.65 | 1,662,444 | +0.01(+0.03%) |
Jul 27, 2004 | 19.46 | 19.68 | 19.46 | 19.64 | 2,292,962 | +0.31(+1.62%) |
Jul 26, 2004 | 19.16 | 19.41 | 19.16 | 19.33 | 2,159,262 | +0.18(+0.92%) |
Jul 23, 2004 | 19.18 | 19.18 | 19.04 | 19.15 | 1,327,811 | -0.03(-0.17%) |
Jul 22, 2004 | 19.12 | 19.24 | 18.94 | 19.18 | 1,873,484 | -0.04(-0.20%) |
Jul 21, 2004 | 19.54 | 19.56 | 19.17 | 19.22 | 1,386,008 | -0.19(-0.98%) |
Jul 20, 2004 | 19.26 | 19.48 | 19.11 | 19.41 | 2,060,327 | +0.22(+1.12%) |
Jul 19, 2004 | 19.13 | 19.29 | 18.99 | 19.20 | 1,602,562 | +0.20(+1.07%) |
Jul 16, 2004 | 19.57 | 19.57 | 18.96 | 18.99 | 2,046,697 | -0.24(-1.22%) |
Jul 15, 2004 | 19.13 | 19.25 | 18.94 | 19.23 | 2,435,851 | +0.12(+0.65%) |
Jul 14, 2004 | 19.13 | 19.33 | 19.03 | 19.11 | 1,581,887 | -0.19(-0.98%) |
Jul 13, 2004 | 19.46 | 19.48 | 19.25 | 19.29 | 1,817,585 | -0.06(-0.30%) |
Jul 12, 2004 | 19.24 | 19.40 | 19.22 | 19.35 | 1,453,241 | +0.15(+0.78%) |
Jul 09, 2004 | 19.38 | 19.40 | 19.20 | 19.20 | 1,365,945 | -0.08(-0.41%) |
Jul 08, 2004 | 19.50 | 19.58 | 19.28 | 19.28 | 1,231,939 | -0.22(-1.14%) |
Jul 07, 2004 | 19.28 | 19.56 | 19.28 | 19.50 | 1,723,704 | +0.19(+0.98%) |
Jul 06, 2004 | 19.42 | 19.49 | 19.31 | 19.31 | 1,199,471 | -0.10(-0.54%) |
Jul 02, 2004 | 19.44 | 19.54 | 19.38 | 19.42 | 1,559,527 | +0.05(+0.24%) |
Jul 01, 2004 | 19.52 | 19.59 | 19.31 | 19.37 | 2,005,806 | -0.14(-0.74%) |
Jun 30, 2004 | 19.42 | 19.58 | 19.37 | 19.52 | 3,398,246 | +0.21(+1.08%) |
Jun 29, 2004 | 19.54 | 19.54 | 19.31 | 19.31 | 1,813,603 | -0.22(-1.14%) |
Jun 28, 2004 | 19.69 | 19.81 | 19.53 | 19.53 | 2,000,905 | -0.06(-0.30%) |
Jun 25, 2004 | 19.78 | 19.84 | 19.59 | 19.59 | 2,850,582 | -0.13(-0.66%) |
Jun 24, 2004 | 19.86 | 19.97 | 19.72 | 19.72 | 1,974,563 | -0.10(-0.49%) |
Jun 23, 2004 | 19.80 | 19.90 | 19.65 | 19.82 | 1,804,720 | +0.04(+0.20%) |
Jun 22, 2004 | 19.65 | 19.87 | 19.61 | 19.78 | 2,647,505 | +0.20(+1.00%) |
Jun 21, 2004 | 19.62 | 19.76 | 19.52 | 19.58 | 1,888,493 | +0.03(+0.13%) |
Jun 18, 2004 | 19.59 | 19.71 | 19.43 | 19.56 | 3,002,813 | -0.03(-0.17%) |
Jun 17, 2004 | 19.59 | 19.70 | 19.43 | 19.59 | 1,781,747 | +0.00(+0.00%) |
Jun 16, 2004 | 19.83 | 19.83 | 19.58 | 19.59 | 2,623,001 | -0.14(-0.70%) |
Jun 15, 2004 | 19.84 | 20.01 | 19.64 | 19.73 | 3,285,375 | +0.12(+0.60%) |
Jun 14, 2004 | 19.99 | 19.99 | 19.61 | 19.61 | 2,075,183 | -0.38(-1.89%) |
Jun 10, 2004 | 20.02 | 20.02 | 19.87 | 19.99 | 1,761,838 | +0.14(+0.72%) |
Jun 09, 2004 | 20.18 | 20.20 | 19.82 | 19.84 | 2,180,550 | -0.33(-1.65%) |
Jun 08, 2004 | 20.19 | 20.24 | 20.08 | 20.18 | 1,897,529 | -0.08(-0.42%) |
Jun 07, 2004 | 20.01 | 20.27 | 20.01 | 20.26 | 1,441,601 | +0.33(+1.64%) |
Jun 04, 2004 | 20.05 | 20.07 | 19.88 | 19.93 | 2,467,400 | +0.09(+0.46%) |
Jun 03, 2004 | 20.14 | 20.15 | 19.84 | 19.84 | 3,627,818 | -0.30(-1.49%) |
Jun 02, 2004 | 20.24 | 20.27 | 20.14 | 20.14 | 3,308,041 | -0.10(-0.48%) |
Jun 01, 2004 | 20.31 | 20.44 | 20.12 | 20.24 | 3,256,889 | -0.27(-1.31%) |
May 28, 2004 | 20.24 | 20.55 | 20.11 | 20.51 | 2,162,938 | +0.01(+0.06%) |
May 27, 2004 | 20.99 | 21.04 | 20.44 | 20.50 | 4,088,494 | -0.55(-2.64%) |
May 26, 2004 | 20.67 | 21.07 | 20.63 | 21.05 | 3,180,926 | +0.27(+1.32%) |
May 25, 2004 | 20.54 | 20.79 | 20.39 | 20.78 | 1,930,150 | +0.27(+1.31%) |
May 24, 2004 | 20.59 | 20.73 | 20.38 | 20.51 | 2,180,857 | -0.07(-0.35%) |
May 21, 2004 | 20.34 | 20.75 | 20.25 | 20.58 | 3,864,895 | +0.37(+1.81%) |
May 20, 2004 | 19.96 | 20.42 | 19.90 | 20.22 | 2,687,936 | +0.22(+1.08%) |
May 19, 2004 | 20.21 | 20.44 | 19.99 | 20.00 | 2,726,377 | -0.03(-0.13%) |
May 18, 2004 | 19.59 | 20.09 | 19.59 | 20.03 | 3,013,380 | +0.48(+2.44%) |
May 17, 2004 | 19.70 | 19.71 | 19.45 | 19.55 | 1,987,275 | -0.27(-1.35%) |
May 14, 2004 | 19.59 | 19.93 | 19.59 | 19.82 | 2,351,159 | +0.15(+0.76%) |
May 13, 2004 | 19.46 | 19.84 | 19.42 | 19.67 | 3,468,542 | +0.13(+0.67%) |
May 12, 2004 | 19.01 | 19.60 | 19.01 | 19.54 | 2,573,533 | +0.42(+2.22%) |
May 11, 2004 | 19.11 | 19.26 | 19.02 | 19.11 | 3,444,191 | -0.07(-0.34%) |
May 10, 2004 | 19.20 | 19.34 | 18.96 | 19.18 | 2,825,312 | -0.10(-0.51%) |
May 07, 2004 | 19.59 | 19.65 | 19.20 | 19.28 | 2,916,743 | -0.37(-1.86%) |
May 06, 2004 | 19.71 | 19.82 | 19.49 | 19.64 | 2,865,284 | -0.26(-1.31%) |
May 05, 2004 | 19.79 | 19.99 | 19.79 | 19.90 | 3,128,396 | +0.22(+1.09%) |
May 04, 2004 | 19.59 | 19.86 | 19.50 | 19.69 | 2,644,136 | +0.01(+0.03%) |