Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.31 | 20.90 | 20.16 | 20.61 | 2,751,900 | +0.32(+1.58%) |
Jul 29, 2004 | 20.03 | 20.33 | 19.89 | 20.29 | 3,304,085 | +0.66(+3.35%) |
Jul 28, 2004 | 19.74 | 19.85 | 19.25 | 19.63 | 3,722,158 | -0.27(-1.35%) |
Jul 27, 2004 | 19.33 | 20.07 | 19.25 | 19.90 | 5,062,353 | +0.53(+2.72%) |
Jul 26, 2004 | 19.63 | 19.89 | 19.03 | 19.38 | 4,987,602 | -0.19(-0.97%) |
Jul 23, 2004 | 20.02 | 20.83 | 19.56 | 19.57 | 8,751,302 | -0.93(-4.55%) |
Jul 22, 2004 | 18.39 | 21.19 | 18.36 | 20.50 | 20,788,406 | +3.39(+19.80%) |
Jul 21, 2004 | 18.49 | 18.84 | 17.11 | 17.11 | 3,622,876 | -1.36(-7.35%) |
Jul 20, 2004 | 17.89 | 18.47 | 17.78 | 18.47 | 2,836,718 | +0.47(+2.59%) |
Jul 19, 2004 | 17.93 | 18.30 | 17.65 | 18.00 | 2,474,997 | +0.10(+0.58%) |
Jul 16, 2004 | 18.80 | 18.88 | 17.79 | 17.90 | 3,948,031 | -0.64(-3.45%) |
Jul 15, 2004 | 18.55 | 18.87 | 18.11 | 18.54 | 4,356,616 | +0.04(+0.23%) |
Jul 14, 2004 | 19.38 | 19.44 | 18.15 | 18.49 | 9,867,706 | -2.18(-10.54%) |
Jul 13, 2004 | 20.92 | 21.22 | 20.51 | 20.67 | 3,112,232 | -0.29(-1.40%) |
Jul 12, 2004 | 21.11 | 21.12 | 20.05 | 20.97 | 4,316,347 | -0.66(-3.04%) |
Jul 09, 2004 | 21.30 | 21.67 | 21.25 | 21.62 | 2,660,602 | +0.50(+2.37%) |
Jul 08, 2004 | 20.62 | 21.58 | 20.52 | 21.12 | 3,622,760 | +0.32(+1.54%) |
Jul 07, 2004 | 20.51 | 21.09 | 20.42 | 20.80 | 1,655,051 | +0.38(+1.86%) |
Jul 06, 2004 | 21.17 | 21.17 | 20.20 | 20.42 | 2,555,302 | -0.73(-3.47%) |
Jul 02, 2004 | 21.69 | 21.82 | 21.00 | 21.16 | 3,721,927 | -0.68(-3.13%) |
Jul 01, 2004 | 23.09 | 23.09 | 21.77 | 21.84 | 3,743,102 | -1.32(-5.71%) |
Jun 30, 2004 | 22.61 | 23.20 | 22.41 | 23.16 | 2,840,884 | +0.41(+1.78%) |
Jun 29, 2004 | 21.92 | 22.80 | 21.76 | 22.75 | 2,506,818 | +0.71(+3.21%) |
Jun 28, 2004 | 22.56 | 22.65 | 21.77 | 22.05 | 2,013,300 | -0.39(-1.73%) |
Jun 25, 2004 | 21.60 | 22.79 | 21.54 | 22.43 | 3,847,129 | +0.66(+3.02%) |
Jun 24, 2004 | 21.71 | 22.11 | 21.54 | 21.78 | 2,328,041 | +0.13(+0.60%) |
Jun 23, 2004 | 21.29 | 21.82 | 21.10 | 21.65 | 2,853,033 | +0.35(+1.66%) |
Jun 22, 2004 | 20.25 | 21.29 | 20.13 | 21.29 | 2,389,485 | +1.11(+5.48%) |
Jun 21, 2004 | 20.22 | 20.70 | 20.02 | 20.19 | 1,493,746 | -0.09(-0.43%) |
Jun 18, 2004 | 20.22 | 20.61 | 20.08 | 20.27 | 2,372,128 | +0.00(+0.00%) |
Jun 17, 2004 | 20.91 | 20.95 | 20.09 | 20.27 | 2,697,399 | -0.81(-3.85%) |
Jun 16, 2004 | 21.46 | 21.48 | 20.93 | 21.09 | 1,325,036 | -0.33(-1.53%) |
Jun 15, 2004 | 21.01 | 21.53 | 20.97 | 21.41 | 1,816,471 | +0.74(+3.60%) |
Jun 14, 2004 | 20.88 | 20.91 | 20.55 | 20.67 | 1,752,366 | -0.37(-1.77%) |
Jun 10, 2004 | 21.09 | 21.16 | 20.84 | 21.04 | 1,469,562 | +0.22(+1.04%) |
Jun 09, 2004 | 21.32 | 21.44 | 20.65 | 20.83 | 2,334,637 | -0.68(-3.17%) |
Jun 08, 2004 | 21.42 | 21.60 | 21.24 | 21.51 | 1,327,466 | -0.24(-1.11%) |
Jun 07, 2004 | 21.11 | 21.75 | 21.11 | 21.75 | 1,490,275 | +0.78(+3.71%) |
Jun 04, 2004 | 20.78 | 21.33 | 20.69 | 20.97 | 2,315,891 | +0.65(+3.19%) |
Jun 03, 2004 | 20.87 | 20.92 | 20.31 | 20.33 | 2,610,845 | -0.65(-3.09%) |
Jun 02, 2004 | 21.59 | 21.59 | 20.66 | 20.97 | 2,677,496 | -0.58(-2.69%) |
Jun 01, 2004 | 21.45 | 21.87 | 21.17 | 21.55 | 2,720,541 | -0.16(-0.76%) |
May 28, 2004 | 21.47 | 21.86 | 21.17 | 21.72 | 3,151,806 | +0.51(+2.40%) |
May 27, 2004 | 20.78 | 21.36 | 20.78 | 21.21 | 3,155,856 | +0.55(+2.68%) |
May 26, 2004 | 20.23 | 20.74 | 20.19 | 20.65 | 1,778,864 | +0.31(+1.53%) |
May 25, 2004 | 19.74 | 20.46 | 19.36 | 20.34 | 1,696,708 | +0.67(+3.38%) |
May 24, 2004 | 19.75 | 19.89 | 19.53 | 19.68 | 1,082,037 | +0.19(+0.98%) |
May 21, 2004 | 19.45 | 19.53 | 19.23 | 19.49 | 1,147,531 | +0.30(+1.58%) |
May 20, 2004 | 19.44 | 19.67 | 19.12 | 19.19 | 1,605,873 | -0.23(-1.20%) |
May 19, 2004 | 19.44 | 20.14 | 19.42 | 19.42 | 3,115,935 | +0.28(+1.44%) |
May 18, 2004 | 18.79 | 19.42 | 18.73 | 19.14 | 2,320,288 | +0.67(+3.65%) |
May 17, 2004 | 18.49 | 18.92 | 18.07 | 18.47 | 3,519,775 | -0.43(-2.29%) |
May 14, 2004 | 19.40 | 19.53 | 18.82 | 18.90 | 2,245,422 | -0.24(-1.26%) |
May 13, 2004 | 19.43 | 19.46 | 18.98 | 19.14 | 1,598,467 | -0.26(-1.34%) |
May 12, 2004 | 19.58 | 19.76 | 18.80 | 19.40 | 2,584,231 | -0.51(-2.56%) |
May 11, 2004 | 19.46 | 19.95 | 19.41 | 19.91 | 3,564,672 | +0.81(+4.25%) |
May 10, 2004 | 19.02 | 19.42 | 18.74 | 19.10 | 4,030,650 | +0.01(+0.05%) |
May 07, 2004 | 19.03 | 19.58 | 18.94 | 19.09 | 3,844,930 | -0.01(-0.05%) |
May 06, 2004 | 19.06 | 19.33 | 18.83 | 19.10 | 2,305,014 | -0.12(-0.63%) |
May 05, 2004 | 19.19 | 19.62 | 19.14 | 19.22 | 4,774,573 | +0.13(+0.68%) |
May 04, 2004 | 18.93 | 19.44 | 18.91 | 19.09 | 5,189,638 | +0.31(+1.66%) |