Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.86 | 19.14 | 18.86 | 19.05 | 1,159,860 | +0.12(+0.64%) |
Jul 29, 2004 | 18.81 | 19.06 | 18.81 | 18.93 | 861,313 | +0.16(+0.84%) |
Jul 28, 2004 | 18.77 | 18.87 | 18.50 | 18.77 | 1,088,767 | +0.01(+0.05%) |
Jul 27, 2004 | 18.60 | 18.92 | 18.34 | 18.77 | 1,016,788 | +0.07(+0.39%) |
Jul 26, 2004 | 18.82 | 19.01 | 18.56 | 18.69 | 953,003 | -0.13(-0.70%) |
Jul 23, 2004 | 19.06 | 19.08 | 18.69 | 18.82 | 997,298 | -0.24(-1.26%) |
Jul 22, 2004 | 19.10 | 19.30 | 19.02 | 19.06 | 2,088,059 | -0.06(-0.31%) |
Jul 21, 2004 | 19.48 | 19.66 | 19.12 | 19.12 | 873,494 | -0.32(-1.63%) |
Jul 20, 2004 | 19.26 | 19.58 | 19.21 | 19.44 | 753,676 | +0.14(+0.70%) |
Jul 19, 2004 | 19.23 | 19.41 | 19.08 | 19.30 | 881,910 | +0.15(+0.78%) |
Jul 16, 2004 | 19.79 | 19.83 | 19.09 | 19.15 | 1,251,550 | -0.49(-2.48%) |
Jul 15, 2004 | 19.66 | 19.90 | 19.62 | 19.64 | 1,028,747 | -0.05(-0.28%) |
Jul 14, 2004 | 19.58 | 19.82 | 19.40 | 19.70 | 1,272,369 | +0.08(+0.41%) |
Jul 13, 2004 | 19.63 | 19.72 | 19.50 | 19.61 | 625,886 | -0.05(-0.28%) |
Jul 12, 2004 | 19.65 | 19.76 | 19.50 | 19.67 | 666,637 | +0.01(+0.07%) |
Jul 09, 2004 | 19.50 | 19.67 | 19.46 | 19.65 | 1,001,063 | +0.18(+0.93%) |
Jul 08, 2004 | 19.51 | 19.69 | 19.46 | 19.47 | 1,037,385 | -0.15(-0.76%) |
Jul 07, 2004 | 19.39 | 19.68 | 19.34 | 19.62 | 1,129,518 | +0.17(+0.88%) |
Jul 06, 2004 | 19.96 | 19.96 | 19.41 | 19.45 | 1,713,989 | -0.55(-2.75%) |
Jul 02, 2004 | 20.02 | 20.06 | 19.83 | 20.00 | 767,408 | -0.01(-0.05%) |
Jul 01, 2004 | 20.00 | 20.07 | 19.71 | 20.01 | 1,340,805 | +0.03(+0.16%) |
Jun 30, 2004 | 19.98 | 20.05 | 19.79 | 19.98 | 1,193,967 | +0.02(+0.11%) |
Jun 29, 2004 | 19.87 | 20.12 | 19.86 | 19.96 | 1,547,883 | +0.14(+0.71%) |
Jun 28, 2004 | 19.84 | 20.01 | 19.79 | 19.82 | 1,048,459 | +0.02(+0.09%) |
Jun 25, 2004 | 19.87 | 19.90 | 19.80 | 19.80 | 1,411,233 | -0.10(-0.52%) |
Jun 24, 2004 | 20.02 | 20.08 | 19.82 | 19.90 | 1,406,804 | -0.06(-0.29%) |
Jun 23, 2004 | 19.96 | 20.00 | 19.82 | 19.96 | 1,422,307 | +0.06(+0.32%) |
Jun 22, 2004 | 19.55 | 19.93 | 19.55 | 19.90 | 1,112,686 | +0.08(+0.39%) |
Jun 21, 2004 | 19.86 | 19.91 | 19.78 | 19.82 | 766,079 | +0.00(+0.02%) |
Jun 18, 2004 | 19.73 | 19.95 | 19.58 | 19.82 | 1,638,244 | +0.04(+0.18%) |
Jun 17, 2004 | 19.87 | 19.91 | 19.65 | 19.78 | 1,143,250 | -0.17(-0.86%) |
Jun 16, 2004 | 20.07 | 20.10 | 19.79 | 19.95 | 1,053,553 | -0.12(-0.58%) |
Jun 15, 2004 | 20.16 | 20.24 | 19.98 | 20.07 | 1,501,152 | -0.02(-0.11%) |
Jun 14, 2004 | 20.26 | 20.36 | 20.02 | 20.09 | 1,464,609 | -0.28(-1.37%) |
Jun 10, 2004 | 20.30 | 20.40 | 20.14 | 20.37 | 927,755 | +0.21(+1.05%) |
Jun 09, 2004 | 20.18 | 20.41 | 20.09 | 20.16 | 1,422,307 | -0.00(-0.02%) |
Jun 08, 2004 | 20.12 | 20.16 | 20.01 | 20.16 | 843,595 | +0.04(+0.20%) |
Jun 07, 2004 | 19.73 | 20.14 | 19.73 | 20.12 | 758,327 | +0.41(+2.08%) |
Jun 04, 2004 | 19.75 | 19.87 | 19.70 | 19.71 | 764,086 | +0.03(+0.14%) |
Jun 03, 2004 | 19.91 | 19.91 | 19.64 | 19.69 | 1,223,202 | -0.25(-1.25%) |
Jun 02, 2004 | 19.93 | 19.99 | 19.77 | 19.93 | 883,017 | +0.05(+0.23%) |
Jun 01, 2004 | 20.07 | 20.07 | 19.75 | 19.89 | 937,721 | -0.13(-0.63%) |
May 28, 2004 | 20.05 | 20.07 | 19.87 | 20.02 | 1,296,288 | +0.01(+0.07%) |
May 27, 2004 | 20.21 | 20.29 | 19.93 | 20.00 | 846,917 | -0.09(-0.47%) |
May 26, 2004 | 20.14 | 20.21 | 19.91 | 20.10 | 848,910 | -0.03(-0.16%) |
May 25, 2004 | 19.60 | 20.14 | 19.51 | 20.13 | 1,066,841 | +0.49(+2.48%) |
May 24, 2004 | 19.64 | 19.71 | 19.56 | 19.64 | 702,959 | +0.09(+0.46%) |
May 21, 2004 | 19.44 | 19.62 | 19.39 | 19.55 | 969,835 | +0.20(+1.03%) |
May 20, 2004 | 19.23 | 19.47 | 19.17 | 19.35 | 1,184,001 | +0.07(+0.37%) |
May 19, 2004 | 19.39 | 19.65 | 19.27 | 19.28 | 1,061,083 | -0.14(-0.70%) |
May 18, 2004 | 19.36 | 19.51 | 19.32 | 19.42 | 565,645 | +0.07(+0.37%) |
May 17, 2004 | 19.10 | 19.49 | 19.09 | 19.34 | 914,024 | -0.05(-0.26%) |
May 14, 2004 | 19.54 | 19.57 | 19.23 | 19.39 | 1,100,727 | -0.15(-0.76%) |
May 13, 2004 | 19.55 | 19.63 | 19.43 | 19.54 | 1,150,780 | -0.08(-0.39%) |
May 12, 2004 | 19.48 | 19.62 | 19.30 | 19.62 | 1,533,487 | -0.04(-0.21%) |
May 11, 2004 | 19.58 | 19.82 | 19.51 | 19.66 | 910,037 | +0.08(+0.42%) |
May 10, 2004 | 19.64 | 19.84 | 19.46 | 19.58 | 1,125,975 | -0.15(-0.78%) |
May 07, 2004 | 19.89 | 20.12 | 19.71 | 19.73 | 1,041,150 | -0.27(-1.35%) |
May 06, 2004 | 20.09 | 20.16 | 19.78 | 20.00 | 1,160,525 | -0.13(-0.65%) |
May 05, 2004 | 20.07 | 20.39 | 20.02 | 20.13 | 1,256,866 | -0.00(-0.02%) |
May 04, 2004 | 20.16 | 20.30 | 20.00 | 20.14 | 1,684,754 | +0.09(+0.47%) |