Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.43 | 20.47 | 20.11 | 20.43 | 660,114 | -0.15(-0.74%) |
Jul 29, 2004 | 20.58 | 20.74 | 20.43 | 20.58 | 360,996 | +0.00(+0.00%) |
Jul 28, 2004 | 20.50 | 20.67 | 20.27 | 20.58 | 508,016 | +0.13(+0.62%) |
Jul 27, 2004 | 20.43 | 20.56 | 20.36 | 20.45 | 351,549 | +0.02(+0.08%) |
Jul 26, 2004 | 20.22 | 20.46 | 20.17 | 20.43 | 526,320 | +0.17(+0.84%) |
Jul 23, 2004 | 20.28 | 20.43 | 19.93 | 20.26 | 508,725 | -0.06(-0.29%) |
Jul 22, 2004 | 20.15 | 20.41 | 20.03 | 20.32 | 502,702 | +0.08(+0.42%) |
Jul 21, 2004 | 20.32 | 20.44 | 20.15 | 20.24 | 483,926 | -0.08(-0.42%) |
Jul 20, 2004 | 19.74 | 20.32 | 19.62 | 20.32 | 467,630 | +0.63(+3.18%) |
Jul 19, 2004 | 19.73 | 19.98 | 19.58 | 19.70 | 361,586 | -0.13(-0.64%) |
Jul 16, 2004 | 20.29 | 20.29 | 19.81 | 19.82 | 367,137 | -0.29(-1.43%) |
Jul 15, 2004 | 19.88 | 20.24 | 19.86 | 20.11 | 530,807 | +0.23(+1.15%) |
Jul 14, 2004 | 19.72 | 20.18 | 19.67 | 19.88 | 707,822 | -0.09(-0.47%) |
Jul 13, 2004 | 19.48 | 19.98 | 19.14 | 19.98 | 911,052 | +0.24(+1.20%) |
Jul 12, 2004 | 19.75 | 19.85 | 19.65 | 19.74 | 587,844 | +0.05(+0.26%) |
Jul 09, 2004 | 19.90 | 20.00 | 19.62 | 19.69 | 1,019,930 | -0.28(-1.40%) |
Jul 08, 2004 | 20.11 | 20.22 | 19.96 | 19.97 | 574,146 | -0.29(-1.42%) |
Jul 07, 2004 | 20.20 | 20.39 | 20.20 | 20.26 | 433,975 | -0.02(-0.08%) |
Jul 06, 2004 | 20.43 | 20.44 | 20.27 | 20.27 | 752,105 | -0.11(-0.54%) |
Jul 02, 2004 | 20.49 | 20.54 | 20.35 | 20.38 | 429,605 | -0.20(-0.99%) |
Jul 01, 2004 | 20.96 | 20.96 | 20.52 | 20.59 | 495,499 | -0.37(-1.78%) |
Jun 30, 2004 | 20.96 | 21.04 | 20.59 | 20.96 | 564,699 | +0.01(+0.04%) |
Jun 29, 2004 | 20.95 | 21.09 | 20.84 | 20.95 | 459,246 | +0.04(+0.20%) |
Jun 28, 2004 | 21.41 | 21.47 | 20.86 | 20.91 | 421,457 | -0.50(-2.33%) |
Jun 25, 2004 | 21.08 | 21.41 | 20.87 | 21.41 | 717,033 | +0.25(+1.20%) |
Jun 24, 2004 | 21.22 | 21.24 | 21.08 | 21.15 | 501,521 | -0.11(-0.52%) |
Jun 23, 2004 | 20.98 | 21.28 | 20.71 | 21.26 | 425,000 | +0.23(+1.09%) |
Jun 22, 2004 | 21.11 | 21.18 | 20.93 | 21.04 | 396,895 | -0.08(-0.40%) |
Jun 21, 2004 | 21.17 | 21.31 | 21.01 | 21.12 | 433,502 | -0.03(-0.16%) |
Jun 18, 2004 | 21.31 | 21.44 | 20.98 | 21.15 | 836,538 | -0.30(-1.38%) |
Jun 17, 2004 | 21.39 | 21.53 | 21.15 | 21.45 | 431,495 | -0.07(-0.32%) |
Jun 16, 2004 | 21.42 | 21.58 | 21.37 | 21.52 | 506,953 | +0.04(+0.20%) |
Jun 15, 2004 | 21.15 | 21.49 | 21.15 | 21.48 | 775,014 | +0.35(+1.64%) |
Jun 14, 2004 | 20.96 | 21.24 | 20.96 | 21.13 | 602,723 | +0.01(+0.04%) |
Jun 10, 2004 | 21.04 | 21.23 | 20.98 | 21.12 | 326,868 | +0.14(+0.69%) |
Jun 09, 2004 | 21.25 | 21.53 | 20.96 | 20.98 | 592,922 | -0.44(-2.06%) |
Jun 08, 2004 | 21.14 | 21.46 | 21.09 | 21.42 | 565,998 | +0.28(+1.32%) |
Jun 07, 2004 | 20.88 | 21.16 | 20.75 | 21.14 | 515,220 | +0.26(+1.26%) |
Jun 04, 2004 | 20.98 | 21.03 | 20.76 | 20.87 | 587,490 | -0.11(-0.52%) |
Jun 03, 2004 | 20.75 | 21.07 | 20.55 | 20.98 | 643,346 | +0.25(+1.18%) |
Jun 02, 2004 | 20.64 | 20.87 | 20.51 | 20.74 | 523,132 | +0.24(+1.16%) |
Jun 01, 2004 | 20.76 | 20.76 | 20.25 | 20.50 | 827,209 | -0.25(-1.22%) |
May 28, 2004 | 20.74 | 20.95 | 20.64 | 20.76 | 656,926 | +0.04(+0.20%) |
May 27, 2004 | 20.78 | 20.93 | 20.58 | 20.71 | 474,007 | -0.13(-0.61%) |
May 26, 2004 | 20.46 | 20.93 | 20.34 | 20.84 | 554,543 | +0.39(+1.90%) |
May 25, 2004 | 19.98 | 20.53 | 19.92 | 20.45 | 1,420,368 | +0.08(+0.37%) |
May 24, 2004 | 20.54 | 20.65 | 20.35 | 20.37 | 883,301 | -0.12(-0.58%) |
May 21, 2004 | 20.87 | 20.96 | 20.43 | 20.49 | 639,567 | -0.23(-1.10%) |
May 20, 2004 | 20.78 | 20.85 | 20.59 | 20.72 | 344,227 | +0.00(+0.00%) |
May 19, 2004 | 21.05 | 21.23 | 20.72 | 20.72 | 774,660 | -0.30(-1.41%) |
May 18, 2004 | 20.81 | 21.08 | 20.72 | 21.02 | 465,032 | +0.21(+1.02%) |
May 17, 2004 | 21.00 | 21.00 | 20.59 | 20.81 | 530,453 | -0.36(-1.68%) |
May 14, 2004 | 21.21 | 21.38 | 20.97 | 21.16 | 495,617 | -0.17(-0.79%) |
May 13, 2004 | 20.70 | 21.43 | 20.63 | 21.33 | 951,084 | +0.64(+3.11%) |
May 12, 2004 | 20.53 | 20.69 | 20.30 | 20.69 | 604,731 | +0.04(+0.21%) |
May 11, 2004 | 20.54 | 20.68 | 20.49 | 20.65 | 635,079 | +0.10(+0.49%) |
May 10, 2004 | 20.32 | 20.65 | 20.28 | 20.54 | 647,597 | +0.01(+0.04%) |
May 07, 2004 | 20.83 | 21.10 | 20.54 | 20.54 | 407,523 | -0.39(-1.86%) |
May 06, 2004 | 20.86 | 21.02 | 20.57 | 20.93 | 789,893 | +0.06(+0.28%) |
May 05, 2004 | 20.92 | 21.09 | 20.71 | 20.87 | 1,153,134 | -0.05(-0.24%) |
May 04, 2004 | 21.22 | 21.30 | 20.88 | 20.92 | 779,029 | -0.38(-1.79%) |