Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.08 | 21.09 | 20.92 | 20.92 | 90,816 | -0.03(-0.12%) |
Jul 29, 2004 | 20.95 | 21.08 | 20.88 | 20.95 | 115,086 | +0.38(+1.83%) |
Jul 28, 2004 | 20.72 | 20.72 | 20.55 | 20.57 | 11,743 | -0.22(-1.04%) |
Jul 27, 2004 | 20.74 | 20.79 | 20.58 | 20.79 | 19,885 | +0.24(+1.15%) |
Jul 26, 2004 | 20.78 | 20.78 | 20.52 | 20.55 | 55,742 | -0.08(-0.37%) |
Jul 23, 2004 | 20.84 | 20.85 | 20.62 | 20.63 | 17,223 | -0.57(-2.71%) |
Jul 22, 2004 | 21.19 | 21.20 | 21.06 | 21.20 | 63,884 | +0.13(+0.61%) |
Jul 21, 2004 | 21.61 | 21.61 | 21.08 | 21.08 | 219,525 | -0.47(-2.16%) |
Jul 20, 2004 | 21.50 | 21.57 | 21.46 | 21.54 | 2,348 | -0.04(-0.21%) |
Jul 19, 2004 | 21.58 | 21.59 | 21.40 | 21.59 | 127,769 | +0.02(+0.09%) |
Jul 16, 2004 | 21.80 | 21.80 | 21.55 | 21.57 | 9,707 | +0.07(+0.33%) |
Jul 15, 2004 | 21.71 | 21.71 | 21.50 | 21.50 | 4,227 | -0.33(-1.49%) |
Jul 14, 2004 | 21.80 | 21.89 | 21.79 | 21.82 | 6,576 | -0.02(-0.09%) |
Jul 13, 2004 | 21.96 | 21.96 | 21.79 | 21.84 | 71,400 | -0.18(-0.81%) |
Jul 12, 2004 | 21.97 | 22.06 | 21.97 | 22.02 | 49,636 | -0.12(-0.55%) |
Jul 09, 2004 | 22.06 | 22.14 | 22.01 | 22.14 | 51,358 | +0.20(+0.93%) |
Jul 08, 2004 | 21.99 | 22.08 | 21.94 | 21.94 | 21,294 | -0.03(-0.15%) |
Jul 07, 2004 | 21.93 | 22.02 | 21.93 | 21.97 | 8,611 | +0.11(+0.50%) |
Jul 06, 2004 | 21.82 | 21.86 | 21.74 | 21.86 | 7,359 | -0.18(-0.81%) |
Jul 02, 2004 | 21.97 | 22.06 | 21.97 | 22.04 | 8,142 | +0.17(+0.79%) |
Jul 01, 2004 | 22.10 | 22.10 | 21.82 | 21.87 | 6,732 | -0.31(-1.41%) |
Jun 30, 2004 | 22.02 | 22.19 | 21.94 | 22.18 | 97,706 | +0.31(+1.43%) |
Jun 29, 2004 | 21.95 | 22.02 | 21.87 | 21.87 | 8,298 | -0.17(-0.78%) |
Jun 28, 2004 | 22.22 | 22.24 | 22.04 | 22.04 | 8,768 | +0.20(+0.91%) |
Jun 25, 2004 | 21.82 | 21.96 | 21.82 | 21.84 | 88,624 | -0.13(-0.61%) |
Jun 24, 2004 | 21.92 | 22.05 | 21.92 | 21.98 | 58,404 | +0.13(+0.61%) |
Jun 23, 2004 | 21.67 | 21.84 | 21.60 | 21.84 | 327,253 | +0.15(+0.68%) |
Jun 22, 2004 | 21.68 | 21.76 | 21.53 | 21.69 | 70,930 | -0.03(-0.12%) |
Jun 21, 2004 | 21.83 | 21.89 | 21.72 | 21.72 | 256,792 | -0.57(-2.58%) |
Jun 18, 2004 | 22.14 | 22.32 | 22.14 | 22.30 | 72,809 | +0.20(+0.92%) |
Jun 17, 2004 | 22.02 | 22.10 | 21.92 | 22.09 | 27,088 | +0.12(+0.55%) |
Jun 16, 2004 | 22.07 | 22.07 | 21.88 | 21.97 | 138,730 | -0.13(-0.61%) |
Jun 15, 2004 | 21.92 | 22.15 | 21.92 | 22.10 | 345,103 | +0.49(+2.24%) |
Jun 14, 2004 | 21.60 | 21.65 | 21.52 | 21.62 | 66,859 | -0.38(-1.71%) |
Jun 10, 2004 | 21.97 | 22.06 | 21.96 | 22.00 | 129,805 | +0.22(+1.00%) |
Jun 09, 2004 | 22.08 | 22.08 | 21.77 | 21.78 | 150,160 | -0.55(-2.46%) |
Jun 08, 2004 | 22.28 | 22.33 | 22.28 | 22.33 | 1,096 | -0.22(-0.96%) |
Jun 07, 2004 | 22.31 | 22.54 | 22.31 | 22.54 | 177,562 | +0.45(+2.02%) |
Jun 04, 2004 | 21.99 | 22.17 | 21.95 | 22.10 | 87,371 | +0.40(+1.85%) |
Jun 03, 2004 | 21.71 | 21.77 | 21.64 | 21.69 | 258,357 | -0.13(-0.59%) |
Jun 02, 2004 | 21.92 | 21.92 | 21.75 | 21.82 | 49,636 | +0.22(+1.00%) |
Jun 01, 2004 | 21.64 | 21.64 | 21.50 | 21.61 | 208,721 | -0.19(-0.88%) |
May 28, 2004 | 21.84 | 21.84 | 21.71 | 21.80 | 48,383 | -0.15(-0.70%) |
May 27, 2004 | 21.91 | 21.98 | 21.87 | 21.95 | 76,098 | +0.44(+2.05%) |
May 26, 2004 | 21.46 | 21.55 | 21.39 | 21.51 | 56,212 | -0.04(-0.18%) |
May 25, 2004 | 21.14 | 21.55 | 21.14 | 21.55 | 196,351 | +0.43(+2.06%) |
May 24, 2004 | 21.19 | 21.21 | 21.06 | 21.11 | 417,130 | +0.34(+1.66%) |
May 21, 2004 | 21.01 | 21.07 | 20.77 | 20.77 | 11,117 | -0.08(-0.40%) |
May 20, 2004 | 20.82 | 20.93 | 20.74 | 20.85 | 183,668 | -0.01(-0.03%) |
May 19, 2004 | 21.22 | 21.23 | 20.86 | 20.86 | 3,288 | +0.24(+1.18%) |
May 18, 2004 | 20.58 | 20.71 | 20.58 | 20.62 | 82,361 | -0.05(-0.25%) |
May 17, 2004 | 20.56 | 20.67 | 20.50 | 20.67 | 888,594 | +0.00(+0.00%) |
May 14, 2004 | 20.68 | 20.71 | 20.56 | 20.67 | 127,456 | -0.02(-0.09%) |
May 13, 2004 | 20.58 | 20.69 | 20.58 | 20.69 | 9,081 | +0.10(+0.47%) |
May 12, 2004 | 20.75 | 20.75 | 20.38 | 20.59 | 20,512 | -0.19(-0.92%) |
May 11, 2004 | 20.66 | 20.79 | 20.65 | 20.78 | 15,501 | +0.25(+1.21%) |
May 10, 2004 | 20.56 | 20.60 | 20.49 | 20.53 | 597,041 | -0.34(-1.65%) |
May 07, 2004 | 21.18 | 21.27 | 20.88 | 20.88 | 30,689 | -0.66(-3.08%) |
May 06, 2004 | 21.68 | 21.71 | 21.39 | 21.54 | 82,361 | -0.67(-3.02%) |
May 05, 2004 | 21.99 | 22.21 | 21.99 | 22.21 | 31,472 | +0.47(+2.14%) |
May 04, 2004 | 21.84 | 21.95 | 21.71 | 21.75 | 47,600 | +0.19(+0.86%) |