Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.05 | 19.17 | 19.00 | 19.12 | 1,144,600 | +0.25(+1.32%) |
Jul 29, 2004 | 18.45 | 19.03 | 18.44 | 18.87 | 1,414,800 | +0.26(+1.40%) |
Jul 28, 2004 | 18.80 | 18.80 | 18.52 | 18.61 | 3,195,900 | -0.41(-2.16%) |
Jul 27, 2004 | 19.12 | 19.13 | 18.70 | 19.02 | 2,125,400 | -0.29(-1.50%) |
Jul 26, 2004 | 19.61 | 19.63 | 19.11 | 19.31 | 1,300,300 | -0.18(-0.92%) |
Jul 23, 2004 | 20.00 | 20.00 | 19.49 | 19.49 | 1,090,200 | -0.51(-2.55%) |
Jul 22, 2004 | 19.80 | 20.14 | 19.78 | 20.00 | 1,073,200 | +0.25(+1.27%) |
Jul 21, 2004 | 20.06 | 20.22 | 19.75 | 19.75 | 1,459,000 | -0.55(-2.71%) |
Jul 20, 2004 | 20.13 | 20.38 | 19.98 | 20.30 | 1,503,400 | -0.08(-0.39%) |
Jul 19, 2004 | 20.44 | 20.67 | 20.12 | 20.38 | 1,131,600 | -0.26(-1.26%) |
Jul 16, 2004 | 20.80 | 20.93 | 19.97 | 20.64 | 1,397,300 | +0.09(+0.44%) |
Jul 15, 2004 | 20.50 | 20.73 | 20.40 | 20.55 | 1,095,100 | -0.09(-0.44%) |
Jul 14, 2004 | 20.90 | 21.00 | 20.64 | 20.64 | 1,491,600 | -0.10(-0.48%) |
Jul 13, 2004 | 20.41 | 20.75 | 20.29 | 20.74 | 961,200 | -0.11(-0.53%) |
Jul 12, 2004 | 20.98 | 21.05 | 20.66 | 20.85 | 1,437,100 | -0.14(-0.67%) |
Jul 09, 2004 | 20.72 | 21.01 | 20.35 | 20.99 | 1,711,700 | +0.21(+1.01%) |
Jul 08, 2004 | 20.43 | 20.80 | 20.21 | 20.78 | 2,121,700 | +0.43(+2.11%) |
Jul 07, 2004 | 20.00 | 20.55 | 19.98 | 20.35 | 1,999,400 | +0.70(+3.56%) |
Jul 06, 2004 | 20.00 | 20.02 | 19.48 | 19.65 | 1,504,200 | -0.35(-1.75%) |
Jul 02, 2004 | 19.77 | 20.00 | 19.75 | 20.00 | 863,300 | +0.47(+2.41%) |
Jul 01, 2004 | 19.85 | 19.85 | 19.52 | 19.53 | 773,200 | -0.22(-1.11%) |
Jun 30, 2004 | 19.59 | 19.90 | 19.54 | 19.75 | 1,842,700 | +0.16(+0.82%) |
Jun 29, 2004 | 19.72 | 19.90 | 19.38 | 19.59 | 2,004,800 | -0.32(-1.61%) |
Jun 28, 2004 | 20.75 | 20.83 | 19.91 | 19.91 | 1,572,500 | -0.61(-2.97%) |
Jun 25, 2004 | 20.47 | 20.55 | 20.37 | 20.52 | 1,036,100 | -0.15(-0.73%) |
Jun 24, 2004 | 20.52 | 20.75 | 20.45 | 20.67 | 1,520,700 | +0.52(+2.58%) |
Jun 23, 2004 | 20.17 | 20.17 | 19.91 | 20.15 | 950,000 | +0.07(+0.35%) |
Jun 22, 2004 | 19.75 | 20.09 | 19.74 | 20.08 | 1,102,900 | +0.38(+1.93%) |
Jun 21, 2004 | 19.89 | 19.89 | 19.45 | 19.70 | 1,185,000 | -0.06(-0.30%) |
Jun 18, 2004 | 20.02 | 20.18 | 19.64 | 19.76 | 2,214,100 | +0.18(+0.92%) |
Jun 17, 2004 | 19.51 | 19.83 | 19.42 | 19.58 | 1,652,900 | +0.25(+1.29%) |
Jun 16, 2004 | 19.06 | 19.43 | 18.86 | 19.33 | 1,372,300 | +0.07(+0.36%) |
Jun 15, 2004 | 18.95 | 19.34 | 18.95 | 19.26 | 2,016,600 | +0.50(+2.67%) |
Jun 14, 2004 | 18.95 | 19.09 | 18.64 | 18.76 | 1,886,300 | -0.44(-2.29%) |
Jun 10, 2004 | 19.36 | 19.61 | 19.07 | 19.20 | 3,027,700 | -0.12(-0.62%) |
Jun 09, 2004 | 20.05 | 20.16 | 19.29 | 19.32 | 2,528,100 | -0.96(-4.73%) |
Jun 08, 2004 | 20.50 | 20.53 | 20.12 | 20.28 | 1,140,700 | -0.20(-0.98%) |
Jun 07, 2004 | 20.53 | 20.62 | 20.44 | 20.48 | 1,334,500 | +0.25(+1.24%) |
Jun 04, 2004 | 20.04 | 20.38 | 20.03 | 20.23 | 1,602,500 | +0.23(+1.15%) |
Jun 03, 2004 | 20.53 | 20.58 | 20.00 | 20.00 | 1,211,600 | -0.42(-2.06%) |
Jun 02, 2004 | 20.50 | 20.66 | 20.16 | 20.42 | 1,782,500 | -0.10(-0.49%) |
Jun 01, 2004 | 20.89 | 20.98 | 20.48 | 20.52 | 2,033,100 | -0.15(-0.73%) |
May 28, 2004 | 20.86 | 20.93 | 20.67 | 20.67 | 1,521,900 | -0.32(-1.52%) |
May 27, 2004 | 21.00 | 21.24 | 20.90 | 20.99 | 3,776,900 | +0.37(+1.79%) |
May 26, 2004 | 20.62 | 20.95 | 20.43 | 20.62 | 2,280,800 | +0.09(+0.44%) |
May 25, 2004 | 20.32 | 20.74 | 20.22 | 20.53 | 3,351,200 | +0.36(+1.78%) |
May 24, 2004 | 19.89 | 20.20 | 19.72 | 20.17 | 1,591,800 | +0.29(+1.46%) |
May 21, 2004 | 19.95 | 20.05 | 19.80 | 19.88 | 1,740,800 | +0.23(+1.17%) |
May 20, 2004 | 19.66 | 19.79 | 19.49 | 19.65 | 1,551,800 | -0.15(-0.76%) |
May 19, 2004 | 19.80 | 20.03 | 19.65 | 19.80 | 2,372,500 | +0.36(+1.85%) |
May 18, 2004 | 19.02 | 19.49 | 18.87 | 19.44 | 1,811,000 | +0.55(+2.91%) |
May 17, 2004 | 19.29 | 19.49 | 18.87 | 18.89 | 2,651,600 | +0.10(+0.53%) |
May 14, 2004 | 18.70 | 18.95 | 18.66 | 18.79 | 1,781,700 | +0.15(+0.80%) |
May 13, 2004 | 18.88 | 18.94 | 18.47 | 18.64 | 1,603,300 | -0.19(-1.01%) |
May 12, 2004 | 19.29 | 19.45 | 18.59 | 18.83 | 2,503,400 | -0.22(-1.15%) |
May 11, 2004 | 18.60 | 19.06 | 18.36 | 19.05 | 2,028,100 | +0.43(+2.31%) |
May 10, 2004 | 18.10 | 18.88 | 18.04 | 18.62 | 2,846,600 | +0.24(+1.31%) |
May 07, 2004 | 19.15 | 19.15 | 18.35 | 18.38 | 3,937,000 | -0.94(-4.87%) |
May 06, 2004 | 19.58 | 19.58 | 19.20 | 19.32 | 2,093,700 | -0.40(-2.03%) |
May 05, 2004 | 20.27 | 20.64 | 19.68 | 19.72 | 2,081,100 | -0.42(-2.09%) |
May 04, 2004 | 19.64 | 20.17 | 19.62 | 20.14 | 2,659,900 | +0.98(+5.11%) |