Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.04 | 21.09 | 20.95 | 21.09 | 216,508 | +0.05(+0.24%) |
Jul 29, 2004 | 20.88 | 21.04 | 20.82 | 21.04 | 198,672 | +0.26(+1.25%) |
Jul 28, 2004 | 20.79 | 20.87 | 20.54 | 20.78 | 164,486 | -0.09(-0.43%) |
Jul 27, 2004 | 20.55 | 20.87 | 20.55 | 20.87 | 337,396 | +0.38(+1.84%) |
Jul 26, 2004 | 20.69 | 20.78 | 20.43 | 20.49 | 677,765 | -0.17(-0.82%) |
Jul 23, 2004 | 20.83 | 20.88 | 20.65 | 20.66 | 531,114 | -0.18(-0.86%) |
Jul 22, 2004 | 21.02 | 21.08 | 20.73 | 20.84 | 901,209 | -0.13(-0.63%) |
Jul 21, 2004 | 21.60 | 21.60 | 20.97 | 20.97 | 547,959 | -0.59(-2.72%) |
Jul 20, 2004 | 21.25 | 21.56 | 21.19 | 21.56 | 313,119 | +0.34(+1.59%) |
Jul 19, 2004 | 21.20 | 21.30 | 21.09 | 21.22 | 925,486 | +0.01(+0.04%) |
Jul 16, 2004 | 21.49 | 21.49 | 21.21 | 21.21 | 802,121 | -0.18(-0.85%) |
Jul 15, 2004 | 21.35 | 21.46 | 21.31 | 21.39 | 225,921 | +0.09(+0.41%) |
Jul 14, 2004 | 21.25 | 21.51 | 21.25 | 21.31 | 514,269 | -0.09(-0.42%) |
Jul 13, 2004 | 21.38 | 21.45 | 21.37 | 21.40 | 419,639 | +0.06(+0.27%) |
Jul 12, 2004 | 21.35 | 21.41 | 21.19 | 21.34 | 652,002 | -0.03(-0.12%) |
Jul 09, 2004 | 21.35 | 21.40 | 21.27 | 21.36 | 300,733 | +0.10(+0.49%) |
Jul 08, 2004 | 21.60 | 21.62 | 21.24 | 21.26 | 310,642 | -0.36(-1.64%) |
Jul 07, 2004 | 21.64 | 21.74 | 21.60 | 21.61 | 169,441 | -0.08(-0.35%) |
Jul 06, 2004 | 21.90 | 21.91 | 21.60 | 21.69 | 355,727 | -0.21(-0.96%) |
Jul 02, 2004 | 21.87 | 21.92 | 21.80 | 21.90 | 299,247 | +0.00(+0.01%) |
Jul 01, 2004 | 22.18 | 22.18 | 21.84 | 21.90 | 792,707 | -0.24(-1.09%) |
Jun 30, 2004 | 22.09 | 22.15 | 21.99 | 22.14 | 444,411 | +0.17(+0.75%) |
Jun 29, 2004 | 21.84 | 21.98 | 21.80 | 21.98 | 197,186 | +0.17(+0.79%) |
Jun 28, 2004 | 21.87 | 21.92 | 21.74 | 21.80 | 413,198 | -0.06(-0.29%) |
Jun 25, 2004 | 21.68 | 21.87 | 21.66 | 21.87 | 381,986 | +0.23(+1.07%) |
Jun 24, 2004 | 21.77 | 21.82 | 21.64 | 21.64 | 358,700 | -0.16(-0.71%) |
Jun 23, 2004 | 21.48 | 21.79 | 21.42 | 21.79 | 519,718 | +0.29(+1.37%) |
Jun 22, 2004 | 21.36 | 21.50 | 21.19 | 21.50 | 593,044 | +0.14(+0.67%) |
Jun 21, 2004 | 21.49 | 21.51 | 21.35 | 21.35 | 422,116 | -0.07(-0.31%) |
Jun 18, 2004 | 21.35 | 21.45 | 21.30 | 21.42 | 152,596 | +0.03(+0.12%) |
Jun 17, 2004 | 21.30 | 21.39 | 21.16 | 21.39 | 372,572 | +0.09(+0.43%) |
Jun 16, 2004 | 21.18 | 21.30 | 21.16 | 21.30 | 153,587 | +0.07(+0.34%) |
Jun 15, 2004 | 20.97 | 21.28 | 20.97 | 21.23 | 329,469 | +0.36(+1.74%) |
Jun 14, 2004 | 21.16 | 21.16 | 20.85 | 20.87 | 562,822 | -0.36(-1.70%) |
Jun 10, 2004 | 21.17 | 21.28 | 21.16 | 21.23 | 262,088 | +0.06(+0.30%) |
Jun 09, 2004 | 21.44 | 21.47 | 21.16 | 21.17 | 417,657 | -0.28(-1.30%) |
Jun 08, 2004 | 21.43 | 21.45 | 21.34 | 21.45 | 1,234,642 | +0.00(+0.01%) |
Jun 07, 2004 | 21.12 | 21.44 | 21.04 | 21.44 | 317,083 | +0.46(+2.21%) |
Jun 04, 2004 | 20.99 | 21.12 | 20.87 | 20.98 | 349,782 | +0.14(+0.69%) |
Jun 03, 2004 | 21.04 | 21.10 | 20.84 | 20.84 | 234,839 | -0.36(-1.70%) |
Jun 02, 2004 | 21.28 | 21.28 | 21.08 | 21.20 | 404,280 | -0.03(-0.16%) |
Jun 01, 2004 | 21.10 | 21.23 | 20.97 | 21.23 | 894,273 | +0.16(+0.76%) |
May 28, 2004 | 21.04 | 21.10 | 20.97 | 21.07 | 265,061 | +0.01(+0.06%) |
May 27, 2004 | 21.08 | 21.18 | 20.90 | 21.06 | 1,887,139 | -0.02(-0.11%) |
May 26, 2004 | 21.00 | 21.09 | 20.90 | 21.08 | 699,564 | +0.08(+0.38%) |
May 25, 2004 | 20.51 | 21.02 | 20.48 | 21.00 | 374,058 | +0.48(+2.36%) |
May 24, 2004 | 20.47 | 20.53 | 20.37 | 20.52 | 469,679 | +0.26(+1.30%) |
May 21, 2004 | 20.32 | 20.36 | 20.14 | 20.25 | 171,918 | +0.09(+0.45%) |
May 20, 2004 | 20.03 | 20.19 | 20.00 | 20.16 | 512,782 | +0.15(+0.77%) |
May 19, 2004 | 20.34 | 20.43 | 19.98 | 20.01 | 294,788 | -0.08(-0.40%) |
May 18, 2004 | 19.91 | 20.09 | 19.86 | 20.09 | 286,365 | +0.17(+0.87%) |
May 17, 2004 | 19.78 | 20.05 | 19.69 | 19.92 | 339,377 | -0.22(-1.08%) |
May 14, 2004 | 20.14 | 20.35 | 19.99 | 20.14 | 122,869 | +0.00(+0.00%) |
May 13, 2004 | 20.34 | 20.38 | 20.09 | 20.14 | 193,222 | -0.25(-1.21%) |
May 12, 2004 | 20.11 | 20.38 | 19.81 | 20.38 | 368,609 | +0.17(+0.83%) |
May 11, 2004 | 19.95 | 20.25 | 19.95 | 20.21 | 654,479 | +0.29(+1.46%) |
May 10, 2004 | 20.00 | 20.17 | 19.74 | 19.92 | 748,613 | -0.34(-1.65%) |
May 07, 2004 | 20.72 | 20.86 | 20.23 | 20.26 | 367,618 | -0.57(-2.73%) |
May 06, 2004 | 20.83 | 20.92 | 20.57 | 20.83 | 413,198 | -0.23(-1.07%) |
May 05, 2004 | 21.09 | 21.13 | 20.97 | 21.05 | 216,012 | +0.03(+0.12%) |
May 04, 2004 | 20.93 | 21.24 | 20.83 | 21.03 | 696,591 | +0.14(+0.68%) |