Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.33 | 18.37 | 18.25 | 18.33 | 523,069 | +0.00(+0.00%) |
Jul 29, 2004 | 18.37 | 18.52 | 18.28 | 18.33 | 441,194 | -0.02(-0.12%) |
Jul 28, 2004 | 18.67 | 18.67 | 18.26 | 18.35 | 602,415 | -0.14(-0.77%) |
Jul 27, 2004 | 18.00 | 18.78 | 17.96 | 18.49 | 643,818 | +0.54(+3.01%) |
Jul 26, 2004 | 18.30 | 18.37 | 17.92 | 17.95 | 937,504 | -0.30(-1.65%) |
Jul 23, 2004 | 18.52 | 18.52 | 18.15 | 18.25 | 1,361,525 | -0.30(-1.62%) |
Jul 22, 2004 | 19.08 | 19.08 | 18.55 | 18.55 | 1,556,295 | -0.56(-2.91%) |
Jul 21, 2004 | 19.18 | 19.21 | 19.11 | 19.11 | 985,431 | -0.03(-0.16%) |
Jul 20, 2004 | 19.12 | 19.19 | 19.03 | 19.14 | 861,354 | -0.05(-0.27%) |
Jul 19, 2004 | 19.08 | 19.23 | 19.04 | 19.19 | 373,564 | +0.05(+0.27%) |
Jul 16, 2004 | 19.14 | 19.24 | 19.00 | 19.14 | 455,572 | +0.01(+0.04%) |
Jul 15, 2004 | 19.25 | 19.33 | 19.01 | 19.13 | 388,874 | -0.23(-1.20%) |
Jul 14, 2004 | 19.53 | 19.53 | 19.16 | 19.36 | 270,387 | -0.17(-0.85%) |
Jul 13, 2004 | 19.51 | 19.55 | 19.39 | 19.53 | 726,093 | +0.02(+0.12%) |
Jul 12, 2004 | 19.45 | 19.53 | 19.38 | 19.51 | 124,743 | +0.09(+0.46%) |
Jul 09, 2004 | 19.47 | 19.51 | 19.31 | 19.42 | 207,284 | +0.00(+0.00%) |
Jul 08, 2004 | 19.53 | 19.53 | 19.38 | 19.42 | 298,877 | -0.11(-0.58%) |
Jul 07, 2004 | 19.39 | 19.53 | 19.38 | 19.53 | 554,887 | +0.11(+0.58%) |
Jul 06, 2004 | 19.57 | 19.57 | 19.31 | 19.42 | 327,767 | -0.17(-0.84%) |
Jul 02, 2004 | 19.72 | 19.80 | 19.53 | 19.58 | 651,008 | -0.17(-0.87%) |
Jul 01, 2004 | 19.82 | 19.84 | 19.66 | 19.76 | 614,530 | -0.06(-0.30%) |
Jun 30, 2004 | 19.92 | 19.96 | 19.72 | 19.82 | 754,450 | -0.07(-0.34%) |
Jun 29, 2004 | 19.60 | 19.97 | 19.53 | 19.88 | 647,812 | +0.20(+1.03%) |
Jun 28, 2004 | 19.52 | 19.72 | 19.47 | 19.68 | 804,640 | +0.16(+0.81%) |
Jun 25, 2004 | 19.19 | 19.52 | 19.11 | 19.52 | 3,686,382 | +0.41(+2.12%) |
Jun 24, 2004 | 18.85 | 19.38 | 18.85 | 19.12 | 675,104 | +0.13(+0.67%) |
Jun 23, 2004 | 19.04 | 19.14 | 18.87 | 18.99 | 243,895 | -0.02(-0.08%) |
Jun 22, 2004 | 19.02 | 19.08 | 18.85 | 19.00 | 357,055 | +0.00(+0.00%) |
Jun 21, 2004 | 19.09 | 19.11 | 18.96 | 19.00 | 276,511 | -0.04(-0.20%) |
Jun 18, 2004 | 19.27 | 19.32 | 18.83 | 19.04 | 1,066,907 | -0.32(-1.67%) |
Jun 17, 2004 | 19.15 | 19.37 | 19.12 | 19.36 | 375,694 | +0.19(+0.98%) |
Jun 16, 2004 | 19.15 | 19.32 | 19.14 | 19.18 | 256,675 | -0.11(-0.58%) |
Jun 15, 2004 | 19.15 | 19.42 | 19.11 | 19.29 | 744,731 | +0.17(+0.90%) |
Jun 14, 2004 | 19.12 | 19.12 | 18.84 | 19.12 | 236,839 | -0.01(-0.04%) |
Jun 10, 2004 | 19.23 | 19.23 | 19.08 | 19.12 | 723,830 | -0.05(-0.24%) |
Jun 09, 2004 | 19.30 | 19.45 | 19.14 | 19.17 | 1,126,683 | -0.05(-0.23%) |
Jun 08, 2004 | 19.06 | 19.23 | 18.96 | 19.21 | 817,820 | +0.02(+0.12%) |
Jun 07, 2004 | 19.45 | 19.46 | 19.15 | 19.19 | 447,850 | -0.19(-0.97%) |
Jun 04, 2004 | 19.19 | 19.42 | 19.12 | 19.38 | 319,646 | +0.13(+0.66%) |
Jun 03, 2004 | 19.10 | 19.30 | 19.00 | 19.25 | 529,459 | +0.17(+0.91%) |
Jun 02, 2004 | 19.09 | 19.15 | 18.89 | 19.08 | 673,507 | +0.18(+0.95%) |
Jun 01, 2004 | 18.78 | 19.00 | 18.70 | 18.90 | 1,250,494 | +0.05(+0.24%) |
May 28, 2004 | 18.52 | 18.85 | 18.37 | 18.85 | 377,957 | +0.38(+2.03%) |
May 27, 2004 | 18.55 | 18.77 | 18.44 | 18.48 | 819,950 | -0.15(-0.81%) |
May 26, 2004 | 18.55 | 18.66 | 18.31 | 18.63 | 464,891 | +0.11(+0.61%) |
May 25, 2004 | 18.78 | 18.79 | 18.42 | 18.52 | 1,559,224 | -0.26(-1.40%) |
May 24, 2004 | 18.82 | 18.82 | 18.64 | 18.78 | 708,919 | +0.05(+0.28%) |
May 21, 2004 | 18.77 | 18.78 | 18.69 | 18.73 | 625,180 | -0.05(-0.28%) |
May 20, 2004 | 18.59 | 18.78 | 18.55 | 18.78 | 727,558 | +0.19(+1.01%) |
May 19, 2004 | 18.63 | 18.78 | 18.51 | 18.59 | 578,318 | -0.07(-0.36%) |
May 18, 2004 | 18.40 | 18.82 | 18.34 | 18.66 | 1,134,404 | +0.35(+1.93%) |
May 17, 2004 | 18.63 | 18.63 | 18.22 | 18.31 | 758,311 | -0.47(-2.52%) |
May 14, 2004 | 18.77 | 18.89 | 18.67 | 18.78 | 999,011 | +0.01(+0.04%) |
May 13, 2004 | 18.22 | 18.99 | 18.09 | 18.77 | 1,003,004 | +0.44(+2.42%) |
May 12, 2004 | 18.52 | 18.57 | 17.70 | 18.33 | 2,063,256 | +0.11(+0.58%) |
May 11, 2004 | 17.98 | 18.40 | 17.82 | 18.22 | 557,017 | +0.20(+1.08%) |
May 10, 2004 | 18.03 | 18.07 | 17.64 | 18.03 | 637,694 | -0.08(-0.41%) |
May 07, 2004 | 18.40 | 18.63 | 17.69 | 18.10 | 751,521 | -0.41(-2.23%) |
May 06, 2004 | 18.55 | 18.75 | 18.25 | 18.52 | 425,484 | -0.03(-0.16%) |
May 05, 2004 | 18.70 | 18.78 | 18.48 | 18.55 | 405,648 | -0.05(-0.24%) |
May 04, 2004 | 18.74 | 18.79 | 18.40 | 18.59 | 1,269,798 | -0.19(-1.00%) |