Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.60 | 20.66 | 20.49 | 20.65 | 14,491 | +0.07(+0.33%) |
Jul 29, 2004 | 20.54 | 20.58 | 20.32 | 20.58 | 26,295 | +0.09(+0.42%) |
Jul 28, 2004 | 20.31 | 20.62 | 20.15 | 20.49 | 24,074 | +0.17(+0.84%) |
Jul 27, 2004 | 20.07 | 20.36 | 20.07 | 20.32 | 14,959 | +0.30(+1.50%) |
Jul 26, 2004 | 20.38 | 20.43 | 20.01 | 20.02 | 37,981 | -0.36(-1.76%) |
Jul 23, 2004 | 20.45 | 20.53 | 20.38 | 20.38 | 17,647 | -0.11(-0.54%) |
Jul 22, 2004 | 20.73 | 20.73 | 20.49 | 20.49 | 26,996 | -0.37(-1.76%) |
Jul 21, 2004 | 21.08 | 21.18 | 20.86 | 20.86 | 36,696 | -0.21(-1.01%) |
Jul 20, 2004 | 20.96 | 21.09 | 20.88 | 21.08 | 32,489 | +0.11(+0.53%) |
Jul 19, 2004 | 20.47 | 21.13 | 20.41 | 20.96 | 41,604 | +0.58(+2.85%) |
Jul 16, 2004 | 20.49 | 20.58 | 20.38 | 20.38 | 27,931 | -0.15(-0.75%) |
Jul 15, 2004 | 20.47 | 20.71 | 20.45 | 20.54 | 21,269 | +0.09(+0.42%) |
Jul 14, 2004 | 20.33 | 20.53 | 20.28 | 20.45 | 21,620 | +0.08(+0.38%) |
Jul 13, 2004 | 20.32 | 20.42 | 20.28 | 20.37 | 16,361 | +0.09(+0.46%) |
Jul 12, 2004 | 20.18 | 20.30 | 20.04 | 20.28 | 15,543 | +0.11(+0.55%) |
Jul 09, 2004 | 20.05 | 20.19 | 20.04 | 20.17 | 8,881 | +0.16(+0.81%) |
Jul 08, 2004 | 20.09 | 20.19 | 20.01 | 20.01 | 31,554 | -0.10(-0.51%) |
Jul 07, 2004 | 20.02 | 20.19 | 20.02 | 20.11 | 21,971 | +0.00(+0.00%) |
Jul 06, 2004 | 20.19 | 20.22 | 20.07 | 20.11 | 21,036 | -0.13(-0.63%) |
Jul 02, 2004 | 20.28 | 20.30 | 20.24 | 20.24 | 25,360 | -0.04(-0.21%) |
Jul 01, 2004 | 20.62 | 20.75 | 20.24 | 20.28 | 57,382 | -0.27(-1.33%) |
Jun 30, 2004 | 20.11 | 20.58 | 20.09 | 20.55 | 71,055 | +0.45(+2.21%) |
Jun 29, 2004 | 20.11 | 20.19 | 20.06 | 20.11 | 56,213 | +0.00(+0.00%) |
Jun 28, 2004 | 20.24 | 20.24 | 20.02 | 20.11 | 24,542 | -0.17(-0.84%) |
Jun 25, 2004 | 20.02 | 20.28 | 20.00 | 20.28 | 55,278 | +0.26(+1.28%) |
Jun 24, 2004 | 20.07 | 20.13 | 20.02 | 20.02 | 25,594 | -0.06(-0.30%) |
Jun 23, 2004 | 19.98 | 20.15 | 19.89 | 20.08 | 26,061 | +0.06(+0.30%) |
Jun 22, 2004 | 19.94 | 20.02 | 19.54 | 20.02 | 34,709 | +0.03(+0.17%) |
Jun 21, 2004 | 19.67 | 20.19 | 19.67 | 19.99 | 25,360 | +0.31(+1.57%) |
Jun 18, 2004 | 20.43 | 20.51 | 19.68 | 19.68 | 56,447 | -0.75(-3.69%) |
Jun 17, 2004 | 20.39 | 20.53 | 20.30 | 20.43 | 26,178 | +0.04(+0.21%) |
Jun 16, 2004 | 20.28 | 20.61 | 20.28 | 20.39 | 28,983 | +0.20(+0.97%) |
Jun 15, 2004 | 20.00 | 20.59 | 20.00 | 20.19 | 30,969 | +0.27(+1.33%) |
Jun 14, 2004 | 20.51 | 20.52 | 19.93 | 19.93 | 37,981 | -0.63(-3.08%) |
Jun 10, 2004 | 20.28 | 20.79 | 20.28 | 20.56 | 41,254 | +0.24(+1.18%) |
Jun 09, 2004 | 20.58 | 20.66 | 20.28 | 20.32 | 28,281 | -0.21(-1.04%) |
Jun 08, 2004 | 20.41 | 20.58 | 20.41 | 20.54 | 12,621 | +0.04(+0.21%) |
Jun 07, 2004 | 20.02 | 20.54 | 20.01 | 20.49 | 19,633 | +0.56(+2.83%) |
Jun 04, 2004 | 20.24 | 20.24 | 19.89 | 19.93 | 14,024 | -0.20(-0.98%) |
Jun 03, 2004 | 20.43 | 20.49 | 20.11 | 20.13 | 15,543 | -0.35(-1.71%) |
Jun 02, 2004 | 20.02 | 20.48 | 19.94 | 20.48 | 86,014 | +0.54(+2.70%) |
Jun 01, 2004 | 19.55 | 19.97 | 19.50 | 19.94 | 29,216 | +0.34(+1.75%) |
May 28, 2004 | 19.62 | 19.69 | 19.39 | 19.59 | 33,541 | -0.07(-0.35%) |
May 27, 2004 | 19.59 | 19.68 | 19.42 | 19.66 | 37,397 | -0.06(-0.30%) |
May 26, 2004 | 19.59 | 19.72 | 19.59 | 19.72 | 23,607 | +0.07(+0.35%) |
May 25, 2004 | 19.68 | 19.80 | 19.64 | 19.65 | 42,539 | -0.05(-0.26%) |
May 24, 2004 | 19.66 | 19.82 | 19.66 | 19.71 | 23,724 | +0.04(+0.22%) |
May 21, 2004 | 19.94 | 19.94 | 19.34 | 19.66 | 18,581 | -0.19(-0.95%) |
May 20, 2004 | 19.90 | 20.02 | 19.72 | 19.85 | 53,759 | -0.05(-0.26%) |
May 19, 2004 | 19.89 | 20.15 | 19.89 | 19.90 | 27,814 | +0.09(+0.43%) |
May 18, 2004 | 19.77 | 19.98 | 19.77 | 19.82 | 5,375 | +0.12(+0.61%) |
May 17, 2004 | 20.15 | 20.15 | 19.51 | 19.70 | 22,555 | -0.53(-2.62%) |
May 14, 2004 | 20.52 | 20.53 | 20.22 | 20.23 | 22,204 | -0.32(-1.54%) |
May 13, 2004 | 20.54 | 20.61 | 20.49 | 20.54 | 38,332 | +0.01(+0.04%) |
May 12, 2004 | 20.49 | 20.57 | 20.04 | 20.54 | 45,695 | -0.04(-0.21%) |
May 11, 2004 | 20.19 | 20.58 | 20.19 | 20.58 | 52,122 | +0.47(+2.34%) |
May 10, 2004 | 20.36 | 20.37 | 20.11 | 20.11 | 39,033 | -0.43(-2.08%) |
May 07, 2004 | 21.01 | 21.14 | 20.36 | 20.54 | 31,788 | -0.50(-2.36%) |
May 06, 2004 | 20.68 | 21.13 | 20.41 | 21.03 | 37,748 | +0.31(+1.49%) |
May 05, 2004 | 20.68 | 20.84 | 20.41 | 20.72 | 43,591 | +0.05(+0.25%) |
May 04, 2004 | 20.58 | 20.91 | 20.41 | 20.67 | 23,724 | +0.09(+0.46%) |