Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 19.99 | 20.45 | 19.99 | 20.45 | 370,973 | +0.42(+2.09%) |
Jul 29, 2004 | 20.09 | 20.27 | 20.03 | 20.03 | 273,780 | -0.03(-0.13%) |
Jul 28, 2004 | 19.90 | 20.13 | 19.84 | 20.06 | 426,010 | +0.12(+0.60%) |
Jul 27, 2004 | 19.92 | 20.20 | 19.92 | 19.94 | 414,768 | -0.06(-0.32%) |
Jul 26, 2004 | 19.83 | 20.07 | 19.81 | 20.00 | 401,887 | +0.11(+0.54%) |
Jul 23, 2004 | 20.19 | 20.26 | 19.90 | 19.90 | 398,609 | -0.29(-1.44%) |
Jul 22, 2004 | 20.84 | 20.84 | 20.19 | 20.19 | 371,675 | -0.69(-3.31%) |
Jul 21, 2004 | 21.24 | 21.24 | 20.76 | 20.88 | 346,616 | -0.26(-1.21%) |
Jul 20, 2004 | 21.35 | 21.43 | 21.09 | 21.14 | 292,516 | -0.16(-0.76%) |
Jul 19, 2004 | 20.92 | 21.30 | 20.86 | 21.30 | 354,579 | +0.47(+2.23%) |
Jul 16, 2004 | 21.01 | 21.12 | 20.83 | 20.83 | 193,683 | -0.10(-0.47%) |
Jul 15, 2004 | 20.92 | 21.03 | 20.89 | 20.93 | 389,943 | +0.07(+0.33%) |
Jul 14, 2004 | 20.62 | 20.87 | 20.59 | 20.86 | 468,166 | +0.27(+1.31%) |
Jul 13, 2004 | 20.99 | 21.01 | 20.58 | 20.59 | 408,913 | -0.39(-1.87%) |
Jul 12, 2004 | 20.87 | 20.99 | 20.73 | 20.99 | 456,690 | +0.20(+0.97%) |
Jul 09, 2004 | 20.77 | 20.86 | 20.56 | 20.79 | 296,497 | +0.12(+0.58%) |
Jul 08, 2004 | 21.22 | 21.22 | 20.66 | 20.67 | 450,367 | -0.51(-2.42%) |
Jul 07, 2004 | 20.92 | 21.20 | 20.86 | 21.18 | 528,590 | +0.29(+1.37%) |
Jul 06, 2004 | 21.03 | 21.05 | 20.47 | 20.89 | 381,980 | -0.14(-0.65%) |
Jul 02, 2004 | 20.52 | 21.08 | 20.47 | 21.03 | 522,969 | +0.62(+3.03%) |
Jul 01, 2004 | 20.44 | 20.58 | 20.15 | 20.41 | 682,928 | -0.03(-0.15%) |
Jun 30, 2004 | 20.06 | 20.44 | 19.94 | 20.44 | 1,089,265 | +0.41(+2.05%) |
Jun 29, 2004 | 20.62 | 20.62 | 20.03 | 20.03 | 773,563 | -0.63(-3.06%) |
Jun 28, 2004 | 20.45 | 20.84 | 20.39 | 20.66 | 403,995 | +0.29(+1.45%) |
Jun 25, 2004 | 20.43 | 20.58 | 20.28 | 20.37 | 513,601 | -0.02(-0.10%) |
Jun 24, 2004 | 20.54 | 20.56 | 20.32 | 20.39 | 611,731 | -0.13(-0.62%) |
Jun 23, 2004 | 20.50 | 20.63 | 20.46 | 20.52 | 363,947 | +0.02(+0.08%) |
Jun 22, 2004 | 20.53 | 20.53 | 20.44 | 20.50 | 704,006 | -0.03(-0.15%) |
Jun 21, 2004 | 20.35 | 20.53 | 20.28 | 20.53 | 384,556 | +0.33(+1.65%) |
Jun 18, 2004 | 19.97 | 20.26 | 19.94 | 20.20 | 601,894 | +0.23(+1.15%) |
Jun 17, 2004 | 19.77 | 20.05 | 19.66 | 19.97 | 401,419 | +0.20(+0.99%) |
Jun 16, 2004 | 19.58 | 19.82 | 19.42 | 19.77 | 281,274 | +0.20(+1.00%) |
Jun 15, 2004 | 19.14 | 19.58 | 19.14 | 19.57 | 502,828 | +0.49(+2.55%) |
Jun 14, 2004 | 19.37 | 19.37 | 19.01 | 19.09 | 517,582 | -0.28(-1.45%) |
Jun 10, 2004 | 19.39 | 19.57 | 19.11 | 19.37 | 512,664 | -0.01(-0.07%) |
Jun 09, 2004 | 19.45 | 19.71 | 19.33 | 19.38 | 287,363 | -0.18(-0.90%) |
Jun 08, 2004 | 19.53 | 19.60 | 19.38 | 19.56 | 275,419 | +0.05(+0.26%) |
Jun 07, 2004 | 19.36 | 19.55 | 19.26 | 19.50 | 224,598 | +0.16(+0.84%) |
Jun 04, 2004 | 19.35 | 19.58 | 19.21 | 19.34 | 276,824 | +0.10(+0.51%) |
Jun 03, 2004 | 19.54 | 19.54 | 19.18 | 19.24 | 390,411 | -0.25(-1.29%) |
Jun 02, 2004 | 19.06 | 19.50 | 19.06 | 19.50 | 415,471 | +0.41(+2.15%) |
Jun 01, 2004 | 19.34 | 19.36 | 18.98 | 19.09 | 568,170 | -0.23(-1.22%) |
May 28, 2004 | 19.19 | 19.49 | 19.19 | 19.32 | 609,389 | +0.13(+0.67%) |
May 27, 2004 | 19.06 | 19.19 | 18.92 | 19.19 | 617,117 | +0.32(+1.67%) |
May 26, 2004 | 18.55 | 18.95 | 18.36 | 18.88 | 600,723 | +0.39(+2.10%) |
May 25, 2004 | 18.04 | 18.59 | 18.04 | 18.49 | 974,273 | +0.51(+2.83%) |
May 24, 2004 | 18.19 | 18.47 | 17.98 | 17.98 | 552,478 | -0.12(-0.68%) |
May 21, 2004 | 18.04 | 18.15 | 18.02 | 18.10 | 720,400 | +0.13(+0.74%) |
May 20, 2004 | 17.72 | 18.03 | 17.68 | 17.97 | 526,950 | +0.46(+2.63%) |
May 19, 2004 | 17.82 | 18.22 | 17.51 | 17.51 | 870,522 | -0.52(-2.89%) |
May 18, 2004 | 17.51 | 18.03 | 17.44 | 18.03 | 787,147 | +0.43(+2.43%) |
May 17, 2004 | 17.63 | 17.98 | 17.36 | 17.60 | 574,025 | -0.03(-0.17%) |
May 14, 2004 | 17.42 | 17.81 | 17.34 | 17.63 | 405,400 | +0.26(+1.47%) |
May 13, 2004 | 17.29 | 17.46 | 17.16 | 17.38 | 379,404 | +0.09(+0.49%) |
May 12, 2004 | 17.08 | 17.29 | 16.90 | 17.29 | 607,984 | +0.26(+1.53%) |
May 11, 2004 | 16.93 | 17.54 | 16.93 | 17.03 | 775,671 | +0.06(+0.35%) |
May 10, 2004 | 17.23 | 17.31 | 16.61 | 16.97 | 924,857 | -0.41(-2.33%) |
May 07, 2004 | 17.90 | 17.90 | 17.38 | 17.38 | 893,708 | -0.63(-3.49%) |
May 06, 2004 | 17.87 | 18.06 | 17.72 | 18.01 | 618,523 | +0.17(+0.93%) |
May 05, 2004 | 17.89 | 17.96 | 17.82 | 17.84 | 445,214 | -0.05(-0.29%) |
May 04, 2004 | 17.85 | 18.20 | 17.72 | 17.89 | 996,990 | +0.09(+0.48%) |