Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.79 | 21.13 | 20.66 | 20.87 | 313,190 | -0.27(-1.26%) |
Jul 29, 2004 | 21.12 | 21.31 | 20.91 | 21.14 | 256,320 | +0.12(+0.59%) |
Jul 28, 2004 | 20.89 | 21.17 | 20.75 | 21.02 | 291,641 | +0.43(+2.07%) |
Jul 27, 2004 | 20.61 | 20.72 | 20.45 | 20.59 | 217,110 | +0.19(+0.91%) |
Jul 26, 2004 | 20.42 | 20.51 | 20.23 | 20.40 | 344,137 | -0.25(-1.20%) |
Jul 23, 2004 | 20.73 | 20.74 | 20.42 | 20.65 | 354,506 | +0.04(+0.18%) |
Jul 22, 2004 | 20.50 | 20.67 | 20.40 | 20.61 | 396,956 | -0.34(-1.62%) |
Jul 21, 2004 | 21.10 | 21.16 | 20.92 | 20.95 | 270,740 | +0.15(+0.71%) |
Jul 20, 2004 | 20.45 | 20.87 | 20.45 | 20.81 | 385,777 | +0.10(+0.48%) |
Jul 19, 2004 | 20.85 | 20.85 | 20.65 | 20.71 | 303,145 | -0.12(-0.59%) |
Jul 16, 2004 | 20.88 | 20.98 | 20.73 | 20.83 | 306,547 | +0.18(+0.87%) |
Jul 15, 2004 | 20.87 | 20.89 | 20.57 | 20.65 | 461,603 | -0.49(-2.33%) |
Jul 14, 2004 | 21.03 | 21.38 | 21.02 | 21.15 | 243,520 | +0.04(+0.18%) |
Jul 13, 2004 | 21.14 | 21.23 | 20.98 | 21.11 | 318,861 | -0.10(-0.47%) |
Jul 12, 2004 | 21.11 | 21.26 | 21.00 | 21.21 | 311,732 | -0.09(-0.41%) |
Jul 09, 2004 | 21.25 | 21.36 | 21.07 | 21.29 | 442,971 | +0.03(+0.15%) |
Jul 08, 2004 | 21.32 | 21.43 | 21.19 | 21.26 | 283,864 | -0.10(-0.49%) |
Jul 07, 2004 | 21.31 | 21.47 | 21.18 | 21.37 | 269,282 | +0.21(+0.99%) |
Jul 06, 2004 | 21.11 | 21.32 | 21.00 | 21.16 | 303,307 | -0.12(-0.55%) |
Jul 02, 2004 | 21.31 | 21.34 | 21.03 | 21.27 | 403,599 | -0.11(-0.52%) |
Jul 01, 2004 | 21.63 | 21.63 | 21.17 | 21.39 | 330,689 | -0.13(-0.60%) |
Jun 30, 2004 | 21.59 | 21.60 | 21.29 | 21.52 | 348,997 | -0.01(-0.03%) |
Jun 29, 2004 | 21.45 | 21.63 | 21.36 | 21.52 | 261,667 | -0.17(-0.80%) |
Jun 28, 2004 | 21.81 | 21.97 | 21.69 | 21.69 | 186,326 | +0.10(+0.46%) |
Jun 25, 2004 | 21.60 | 21.71 | 21.47 | 21.60 | 438,920 | -0.19(-0.88%) |
Jun 24, 2004 | 21.59 | 21.90 | 21.59 | 21.79 | 431,305 | -0.17(-0.76%) |
Jun 23, 2004 | 21.92 | 22.00 | 21.76 | 21.95 | 358,719 | -0.20(-0.92%) |
Jun 22, 2004 | 22.06 | 22.19 | 21.89 | 22.16 | 255,186 | -0.06(-0.28%) |
Jun 21, 2004 | 22.34 | 22.67 | 22.16 | 22.22 | 232,341 | -0.18(-0.80%) |
Jun 18, 2004 | 22.21 | 22.41 | 22.21 | 22.40 | 162,185 | +0.11(+0.50%) |
Jun 17, 2004 | 22.22 | 22.44 | 22.18 | 22.29 | 194,913 | +0.16(+0.72%) |
Jun 16, 2004 | 22.21 | 22.23 | 22.02 | 22.13 | 300,714 | +0.09(+0.42%) |
Jun 15, 2004 | 22.10 | 22.14 | 21.88 | 22.03 | 261,343 | +0.07(+0.31%) |
Jun 14, 2004 | 21.94 | 22.16 | 21.82 | 21.97 | 330,203 | -0.72(-3.16%) |
Jun 10, 2004 | 22.47 | 22.79 | 22.44 | 22.68 | 192,321 | +0.40(+1.80%) |
Jun 09, 2004 | 22.53 | 22.53 | 22.24 | 22.28 | 215,814 | -0.25(-1.10%) |
Jun 08, 2004 | 22.55 | 22.56 | 22.35 | 22.53 | 232,017 | -0.05(-0.22%) |
Jun 07, 2004 | 22.35 | 22.62 | 22.24 | 22.58 | 175,146 | +0.28(+1.25%) |
Jun 04, 2004 | 22.16 | 22.38 | 22.11 | 22.30 | 203,663 | +0.27(+1.20%) |
Jun 03, 2004 | 22.00 | 22.20 | 21.90 | 22.03 | 266,041 | -0.17(-0.78%) |
Jun 02, 2004 | 22.27 | 22.34 | 22.02 | 22.21 | 302,821 | -0.02(-0.08%) |
Jun 01, 2004 | 22.00 | 22.27 | 21.89 | 22.23 | 328,420 | +0.28(+1.29%) |
May 28, 2004 | 22.08 | 22.08 | 21.76 | 21.94 | 303,469 | -0.37(-1.66%) |
May 27, 2004 | 22.24 | 22.40 | 22.12 | 22.31 | 483,638 | -0.33(-1.47%) |
May 26, 2004 | 22.29 | 22.74 | 22.16 | 22.64 | 272,522 | -0.29(-1.26%) |
May 25, 2004 | 22.52 | 22.93 | 22.50 | 22.93 | 204,149 | +0.46(+2.03%) |
May 24, 2004 | 22.55 | 22.55 | 22.27 | 22.48 | 230,396 | -0.13(-0.57%) |
May 21, 2004 | 22.63 | 22.71 | 22.47 | 22.61 | 218,245 | +0.55(+2.49%) |
May 20, 2004 | 22.16 | 22.28 | 21.90 | 22.06 | 173,688 | -0.21(-0.94%) |
May 19, 2004 | 22.44 | 22.52 | 22.27 | 22.27 | 168,017 | +0.36(+1.63%) |
May 18, 2004 | 21.69 | 22.00 | 21.69 | 21.91 | 184,058 | +0.11(+0.48%) |
May 17, 2004 | 21.81 | 21.97 | 21.63 | 21.81 | 207,551 | +0.04(+0.20%) |
May 14, 2004 | 21.85 | 22.09 | 21.69 | 21.76 | 152,949 | +0.07(+0.31%) |
May 13, 2004 | 21.89 | 22.19 | 21.60 | 21.69 | 270,416 | -0.68(-3.03%) |
May 12, 2004 | 22.07 | 22.42 | 21.88 | 22.37 | 246,599 | +0.40(+1.83%) |
May 11, 2004 | 21.89 | 22.22 | 21.89 | 21.97 | 190,539 | +0.04(+0.20%) |
May 10, 2004 | 21.82 | 22.06 | 21.71 | 21.93 | 211,440 | -0.29(-1.31%) |
May 07, 2004 | 22.41 | 22.47 | 22.14 | 22.22 | 255,024 | -0.66(-2.89%) |
May 06, 2004 | 22.69 | 22.88 | 22.50 | 22.88 | 345,595 | -0.09(-0.40%) |
May 05, 2004 | 23.05 | 23.32 | 22.90 | 22.97 | 233,151 | -0.14(-0.59%) |
May 04, 2004 | 22.95 | 23.18 | 22.90 | 23.11 | 329,068 | +0.35(+1.55%) |