Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.00 | 19.61 | 18.91 | 19.46 | 2,202,686 | +0.35(+1.84%) |
Jul 29, 2004 | 18.50 | 19.17 | 18.30 | 19.11 | 4,207,222 | +1.20(+6.67%) |
Jul 28, 2004 | 18.30 | 18.30 | 17.74 | 17.92 | 2,045,973 | -0.25(-1.40%) |
Jul 27, 2004 | 18.83 | 18.86 | 17.71 | 18.17 | 4,492,986 | -0.73(-3.85%) |
Jul 26, 2004 | 19.07 | 19.20 | 18.78 | 18.90 | 1,482,821 | -0.17(-0.90%) |
Jul 23, 2004 | 19.34 | 19.36 | 18.94 | 19.07 | 1,408,101 | -0.32(-1.66%) |
Jul 22, 2004 | 19.52 | 19.52 | 19.14 | 19.39 | 1,184,052 | -0.17(-0.88%) |
Jul 21, 2004 | 19.89 | 19.89 | 19.52 | 19.57 | 1,025,466 | -0.33(-1.65%) |
Jul 20, 2004 | 19.78 | 19.93 | 19.61 | 19.89 | 1,367,545 | +0.12(+0.60%) |
Jul 19, 2004 | 19.82 | 19.93 | 19.51 | 19.78 | 1,029,984 | +0.00(+0.02%) |
Jul 16, 2004 | 20.00 | 20.01 | 19.69 | 19.77 | 2,299,667 | -0.15(-0.75%) |
Jul 15, 2004 | 19.58 | 19.93 | 19.50 | 19.92 | 1,948,110 | +0.32(+1.64%) |
Jul 14, 2004 | 19.61 | 19.69 | 19.45 | 19.60 | 2,037,267 | -0.01(-0.03%) |
Jul 13, 2004 | 19.28 | 19.62 | 19.25 | 19.61 | 2,241,699 | +0.32(+1.68%) |
Jul 12, 2004 | 19.28 | 19.36 | 19.09 | 19.28 | 947,109 | +0.01(+0.04%) |
Jul 09, 2004 | 19.34 | 19.39 | 19.03 | 19.28 | 1,619,035 | +0.27(+1.43%) |
Jul 08, 2004 | 18.99 | 19.22 | 18.85 | 19.00 | 2,128,517 | +0.45(+2.41%) |
Jul 07, 2004 | 18.40 | 18.71 | 18.40 | 18.56 | 1,108,231 | +0.19(+1.04%) |
Jul 06, 2004 | 18.74 | 18.74 | 18.24 | 18.37 | 1,491,968 | -0.40(-2.14%) |
Jul 02, 2004 | 19.16 | 19.17 | 18.74 | 18.77 | 1,028,662 | -0.38(-1.99%) |
Jul 01, 2004 | 19.28 | 19.32 | 19.06 | 19.15 | 842,965 | -0.13(-0.69%) |
Jun 30, 2004 | 19.01 | 19.31 | 18.95 | 19.28 | 1,083,104 | +0.28(+1.49%) |
Jun 29, 2004 | 18.96 | 19.12 | 18.87 | 19.00 | 1,396,750 | +0.05(+0.25%) |
Jun 28, 2004 | 19.16 | 19.17 | 18.88 | 18.95 | 1,265,494 | -0.17(-0.90%) |
Jun 25, 2004 | 19.05 | 19.28 | 18.98 | 19.12 | 1,078,255 | +0.07(+0.39%) |
Jun 24, 2004 | 19.19 | 19.28 | 19.05 | 19.05 | 1,162,452 | -0.23(-1.21%) |
Jun 23, 2004 | 19.27 | 19.34 | 19.09 | 19.28 | 857,512 | +0.02(+0.09%) |
Jun 22, 2004 | 19.04 | 19.27 | 19.01 | 19.26 | 1,580,353 | +0.22(+1.18%) |
Jun 21, 2004 | 19.40 | 19.55 | 18.98 | 19.04 | 1,632,591 | -0.38(-1.97%) |
Jun 18, 2004 | 19.45 | 19.60 | 19.34 | 19.42 | 923,746 | -0.08(-0.40%) |
Jun 17, 2004 | 19.38 | 19.56 | 19.33 | 19.50 | 738,049 | +0.00(+0.02%) |
Jun 16, 2004 | 19.19 | 19.55 | 19.12 | 19.50 | 1,130,602 | +0.26(+1.37%) |
Jun 15, 2004 | 19.03 | 19.28 | 19.01 | 19.23 | 1,018,743 | +0.25(+1.31%) |
Jun 14, 2004 | 19.07 | 19.15 | 18.92 | 18.98 | 657,268 | -0.09(-0.45%) |
Jun 10, 2004 | 19.06 | 19.36 | 19.03 | 19.07 | 1,136,774 | -0.02(-0.11%) |
Jun 09, 2004 | 19.53 | 19.53 | 18.95 | 19.09 | 1,634,574 | -0.49(-2.53%) |
Jun 08, 2004 | 19.48 | 19.62 | 19.28 | 19.58 | 1,107,680 | +0.11(+0.55%) |
Jun 07, 2004 | 19.21 | 19.50 | 19.19 | 19.48 | 829,410 | +0.29(+1.49%) |
Jun 04, 2004 | 19.26 | 19.33 | 19.01 | 19.19 | 1,434,220 | -0.06(-0.33%) |
Jun 03, 2004 | 18.94 | 19.29 | 18.94 | 19.25 | 3,461,238 | +0.57(+3.06%) |
Jun 02, 2004 | 18.42 | 18.75 | 18.42 | 18.68 | 1,371,733 | +0.30(+1.63%) |
Jun 01, 2004 | 18.37 | 18.61 | 18.25 | 18.38 | 1,980,400 | -0.04(-0.20%) |
May 28, 2004 | 17.99 | 18.45 | 17.93 | 18.42 | 1,540,899 | +0.42(+2.34%) |
May 27, 2004 | 17.67 | 18.07 | 17.48 | 18.00 | 2,199,159 | +0.36(+2.05%) |
May 26, 2004 | 17.85 | 17.94 | 17.54 | 17.64 | 1,752,825 | -0.23(-1.27%) |
May 25, 2004 | 17.66 | 17.98 | 17.42 | 17.86 | 1,165,648 | +0.20(+1.16%) |
May 24, 2004 | 17.69 | 17.80 | 17.59 | 17.66 | 1,017,200 | +0.00(+0.00%) |
May 21, 2004 | 17.72 | 17.98 | 17.58 | 17.66 | 1,257,009 | -0.06(-0.35%) |
May 20, 2004 | 17.94 | 18.02 | 17.54 | 17.72 | 1,651,766 | -0.20(-1.11%) |
May 19, 2004 | 18.37 | 18.43 | 17.92 | 17.92 | 1,461,771 | -0.40(-2.20%) |
May 18, 2004 | 18.02 | 18.36 | 18.02 | 18.32 | 1,381,101 | +0.30(+1.67%) |
May 17, 2004 | 18.00 | 18.07 | 17.75 | 18.02 | 1,120,684 | -0.15(-0.85%) |
May 14, 2004 | 17.93 | 18.21 | 17.86 | 18.18 | 1,278,829 | +0.12(+0.68%) |
May 13, 2004 | 17.86 | 18.18 | 17.85 | 18.05 | 1,405,346 | +0.03(+0.18%) |
May 12, 2004 | 17.87 | 18.13 | 17.53 | 18.02 | 1,853,774 | +0.23(+1.31%) |
May 11, 2004 | 17.92 | 18.14 | 17.72 | 17.79 | 2,124,109 | +0.08(+0.46%) |
May 10, 2004 | 17.89 | 17.89 | 17.44 | 17.71 | 2,553,802 | -0.36(-2.01%) |
May 07, 2004 | 18.45 | 18.53 | 18.00 | 18.07 | 1,786,548 | -0.50(-2.68%) |
May 06, 2004 | 18.67 | 18.76 | 18.32 | 18.57 | 1,518,087 | -0.22(-1.15%) |
May 05, 2004 | 18.81 | 18.88 | 18.66 | 18.78 | 1,304,397 | -0.07(-0.37%) |
May 04, 2004 | 19.01 | 19.01 | 18.74 | 18.85 | 1,621,239 | -0.15(-0.79%) |