Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.48 | 20.53 | 20.41 | 20.41 | 40,796 | -0.07(-0.33%) |
Jul 29, 2004 | 20.42 | 20.52 | 20.39 | 20.48 | 101,735 | +0.09(+0.42%) |
Jul 28, 2004 | 20.33 | 20.40 | 20.12 | 20.39 | 62,978 | +0.04(+0.17%) |
Jul 27, 2004 | 20.17 | 20.39 | 20.17 | 20.35 | 106,834 | +0.21(+1.03%) |
Jul 26, 2004 | 20.23 | 20.23 | 20.07 | 20.15 | 62,978 | -0.09(-0.45%) |
Jul 23, 2004 | 20.30 | 20.32 | 20.16 | 20.24 | 77,257 | -0.19(-0.92%) |
Jul 22, 2004 | 20.26 | 20.45 | 20.16 | 20.43 | 106,834 | +0.11(+0.52%) |
Jul 21, 2004 | 20.83 | 20.83 | 20.32 | 20.32 | 93,576 | -0.33(-1.60%) |
Jul 20, 2004 | 20.55 | 20.68 | 20.48 | 20.65 | 55,839 | +0.13(+0.61%) |
Jul 19, 2004 | 20.57 | 20.60 | 20.43 | 20.52 | 248,091 | -0.05(-0.23%) |
Jul 16, 2004 | 20.67 | 20.74 | 20.54 | 20.57 | 119,583 | -0.08(-0.38%) |
Jul 15, 2004 | 20.71 | 20.76 | 20.65 | 20.65 | 454,366 | -0.02(-0.09%) |
Jul 14, 2004 | 20.71 | 20.86 | 20.63 | 20.67 | 75,472 | -0.12(-0.58%) |
Jul 13, 2004 | 20.79 | 20.82 | 20.72 | 20.79 | 71,648 | +0.06(+0.28%) |
Jul 12, 2004 | 20.77 | 20.79 | 20.62 | 20.73 | 425,044 | -0.03(-0.13%) |
Jul 09, 2004 | 20.75 | 20.79 | 20.70 | 20.76 | 47,425 | +0.07(+0.34%) |
Jul 08, 2004 | 20.83 | 20.87 | 20.68 | 20.69 | 37,991 | -0.18(-0.85%) |
Jul 07, 2004 | 20.86 | 20.94 | 20.81 | 20.86 | 55,839 | +0.01(+0.04%) |
Jul 06, 2004 | 21.00 | 21.00 | 20.79 | 20.86 | 112,444 | -0.16(-0.75%) |
Jul 02, 2004 | 21.08 | 21.08 | 20.98 | 21.01 | 47,680 | -0.08(-0.37%) |
Jul 01, 2004 | 21.37 | 21.37 | 20.98 | 21.09 | 84,396 | -0.23(-1.07%) |
Jun 30, 2004 | 21.22 | 21.36 | 21.16 | 21.32 | 58,644 | +0.15(+0.72%) |
Jun 29, 2004 | 21.20 | 21.25 | 21.09 | 21.17 | 68,588 | +0.01(+0.06%) |
Jun 28, 2004 | 21.24 | 21.33 | 21.09 | 21.16 | 44,875 | -0.06(-0.28%) |
Jun 25, 2004 | 21.28 | 21.34 | 21.18 | 21.21 | 84,141 | -0.09(-0.44%) |
Jun 24, 2004 | 21.37 | 21.45 | 21.28 | 21.31 | 66,803 | -0.07(-0.32%) |
Jun 23, 2004 | 21.22 | 21.37 | 21.13 | 21.37 | 32,381 | +0.16(+0.74%) |
Jun 22, 2004 | 21.06 | 21.22 | 20.99 | 21.22 | 130,292 | +0.12(+0.56%) |
Jun 21, 2004 | 21.14 | 21.23 | 21.10 | 21.10 | 34,676 | -0.09(-0.44%) |
Jun 18, 2004 | 21.10 | 21.25 | 21.07 | 21.19 | 46,405 | +0.09(+0.43%) |
Jun 17, 2004 | 21.08 | 21.16 | 21.00 | 21.10 | 43,090 | -0.05(-0.26%) |
Jun 16, 2004 | 21.10 | 21.18 | 21.06 | 21.16 | 198,116 | +0.04(+0.17%) |
Jun 15, 2004 | 21.10 | 21.22 | 21.05 | 21.12 | 57,369 | +0.16(+0.77%) |
Jun 14, 2004 | 21.16 | 21.16 | 20.93 | 20.96 | 73,687 | -0.22(-1.04%) |
Jun 10, 2004 | 21.18 | 21.21 | 21.11 | 21.18 | 42,070 | +0.07(+0.33%) |
Jun 09, 2004 | 21.28 | 21.29 | 21.10 | 21.11 | 43,855 | -0.18(-0.83%) |
Jun 08, 2004 | 21.24 | 21.29 | 21.17 | 21.29 | 109,894 | -0.00(-0.02%) |
Jun 07, 2004 | 21.06 | 21.29 | 21.06 | 21.29 | 88,221 | +0.32(+1.51%) |
Jun 04, 2004 | 21.02 | 21.07 | 20.95 | 20.97 | 36,971 | +0.11(+0.55%) |
Jun 03, 2004 | 20.98 | 20.99 | 20.85 | 20.86 | 40,031 | -0.18(-0.84%) |
Jun 02, 2004 | 21.04 | 21.08 | 20.90 | 21.04 | 173,893 | +0.06(+0.30%) |
Jun 01, 2004 | 20.94 | 20.99 | 20.79 | 20.97 | 68,588 | +0.02(+0.09%) |
May 28, 2004 | 20.94 | 20.95 | 20.86 | 20.95 | 80,572 | +0.02(+0.07%) |
May 27, 2004 | 20.87 | 20.99 | 20.79 | 20.94 | 163,439 | +0.15(+0.74%) |
May 26, 2004 | 20.79 | 20.86 | 20.73 | 20.79 | 71,903 | -0.02(-0.09%) |
May 25, 2004 | 20.43 | 20.81 | 20.35 | 20.81 | 186,132 | +0.43(+2.12%) |
May 24, 2004 | 20.49 | 20.52 | 20.34 | 20.37 | 384,758 | +0.05(+0.27%) |
May 21, 2004 | 20.37 | 20.46 | 20.28 | 20.32 | 109,894 | +0.01(+0.04%) |
May 20, 2004 | 20.23 | 20.35 | 20.18 | 20.31 | 46,915 | +0.02(+0.08%) |
May 19, 2004 | 20.51 | 20.60 | 20.28 | 20.30 | 68,333 | -0.04(-0.17%) |
May 18, 2004 | 20.35 | 20.35 | 20.23 | 20.33 | 79,552 | +0.18(+0.92%) |
May 17, 2004 | 20.12 | 20.26 | 20.10 | 20.15 | 58,389 | -0.26(-1.27%) |
May 14, 2004 | 20.32 | 20.51 | 20.23 | 20.41 | 252,680 | +0.05(+0.23%) |
May 13, 2004 | 20.39 | 20.54 | 20.32 | 20.36 | 115,248 | -0.08(-0.40%) |
May 12, 2004 | 20.32 | 20.44 | 19.99 | 20.44 | 138,706 | +0.07(+0.35%) |
May 11, 2004 | 20.37 | 20.41 | 20.26 | 20.37 | 426,319 | +0.15(+0.76%) |
May 10, 2004 | 20.21 | 20.32 | 20.06 | 20.22 | 245,541 | -0.25(-1.25%) |
May 07, 2004 | 20.77 | 20.84 | 20.47 | 20.47 | 71,648 | -0.31(-1.51%) |
May 06, 2004 | 20.80 | 20.84 | 20.64 | 20.79 | 78,022 | -0.16(-0.75%) |
May 05, 2004 | 20.88 | 20.97 | 20.85 | 20.94 | 70,373 | +0.08(+0.38%) |
May 04, 2004 | 20.79 | 21.03 | 20.73 | 20.86 | 175,678 | +0.05(+0.23%) |