Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.55 | 21.63 | 21.45 | 21.57 | 148,464 | -0.05(-0.25%) |
Jul 29, 2004 | 21.44 | 21.62 | 21.37 | 21.62 | 293,307 | +0.24(+1.12%) |
Jul 28, 2004 | 21.32 | 21.42 | 21.13 | 21.38 | 386,938 | +0.02(+0.09%) |
Jul 27, 2004 | 21.21 | 21.46 | 21.21 | 21.36 | 312,964 | +0.15(+0.71%) |
Jul 26, 2004 | 21.34 | 21.44 | 21.07 | 21.21 | 624,378 | -0.11(-0.53%) |
Jul 23, 2004 | 21.55 | 21.55 | 21.32 | 21.32 | 270,546 | -0.26(-1.20%) |
Jul 22, 2004 | 21.58 | 21.65 | 21.36 | 21.58 | 457,808 | -0.01(-0.04%) |
Jul 21, 2004 | 22.11 | 22.18 | 21.59 | 21.59 | 216,230 | -0.46(-2.10%) |
Jul 20, 2004 | 21.86 | 22.05 | 21.76 | 22.05 | 415,389 | +0.20(+0.92%) |
Jul 19, 2004 | 21.84 | 21.90 | 21.73 | 21.85 | 293,824 | +0.01(+0.03%) |
Jul 16, 2004 | 22.04 | 22.04 | 21.82 | 21.84 | 316,586 | -0.02(-0.09%) |
Jul 15, 2004 | 21.87 | 21.99 | 21.82 | 21.86 | 207,953 | +0.03(+0.13%) |
Jul 14, 2004 | 21.79 | 22.01 | 21.76 | 21.83 | 170,190 | +0.02(+0.09%) |
Jul 13, 2004 | 21.85 | 21.91 | 21.82 | 21.82 | 262,787 | +0.00(+0.02%) |
Jul 12, 2004 | 21.85 | 21.85 | 21.66 | 21.81 | 862,852 | -0.05(-0.23%) |
Jul 09, 2004 | 21.83 | 21.86 | 21.73 | 21.86 | 381,248 | +0.14(+0.64%) |
Jul 08, 2004 | 21.96 | 21.96 | 21.70 | 21.72 | 419,528 | -0.26(-1.16%) |
Jul 07, 2004 | 21.98 | 22.06 | 21.92 | 21.98 | 140,704 | +0.00(+0.00%) |
Jul 06, 2004 | 22.18 | 22.19 | 21.94 | 21.98 | 265,373 | -0.27(-1.23%) |
Jul 02, 2004 | 22.27 | 22.29 | 22.18 | 22.25 | 175,881 | +0.03(+0.14%) |
Jul 01, 2004 | 22.55 | 22.56 | 22.20 | 22.22 | 317,620 | -0.33(-1.47%) |
Jun 30, 2004 | 22.36 | 22.57 | 22.34 | 22.55 | 549,369 | +0.24(+1.06%) |
Jun 29, 2004 | 22.29 | 22.35 | 22.23 | 22.32 | 220,886 | +0.07(+0.32%) |
Jun 28, 2004 | 22.46 | 22.48 | 22.22 | 22.24 | 207,436 | -0.27(-1.21%) |
Jun 25, 2004 | 22.37 | 22.55 | 22.37 | 22.52 | 229,680 | +0.14(+0.62%) |
Jun 24, 2004 | 22.46 | 22.54 | 22.37 | 22.38 | 519,366 | -0.07(-0.29%) |
Jun 23, 2004 | 22.23 | 22.44 | 22.13 | 22.44 | 1,111,672 | +0.22(+1.00%) |
Jun 22, 2004 | 22.08 | 22.22 | 21.97 | 22.22 | 124,668 | +0.14(+0.62%) |
Jun 21, 2004 | 22.09 | 22.17 | 22.01 | 22.08 | 524,022 | +0.03(+0.12%) |
Jun 18, 2004 | 22.06 | 22.17 | 22.01 | 22.06 | 192,951 | -0.04(-0.17%) |
Jun 17, 2004 | 21.97 | 22.15 | 21.88 | 22.09 | 361,590 | +0.09(+0.41%) |
Jun 16, 2004 | 22.04 | 22.05 | 21.94 | 22.00 | 170,708 | -0.03(-0.11%) |
Jun 15, 2004 | 21.82 | 22.09 | 21.82 | 22.03 | 171,225 | +0.30(+1.39%) |
Jun 14, 2004 | 21.94 | 21.95 | 21.73 | 21.73 | 386,938 | -0.29(-1.31%) |
Jun 10, 2004 | 22.03 | 22.10 | 21.99 | 22.01 | 221,920 | +0.05(+0.21%) |
Jun 09, 2004 | 22.13 | 22.24 | 21.96 | 21.97 | 177,433 | -0.22(-1.00%) |
Jun 08, 2004 | 22.23 | 22.24 | 22.15 | 22.19 | 395,215 | -0.07(-0.30%) |
Jun 07, 2004 | 21.98 | 22.26 | 21.98 | 22.26 | 617,135 | +0.29(+1.34%) |
Jun 04, 2004 | 21.94 | 22.03 | 21.81 | 21.96 | 213,643 | +0.19(+0.87%) |
Jun 03, 2004 | 21.96 | 21.99 | 21.57 | 21.77 | 211,057 | -0.25(-1.14%) |
Jun 02, 2004 | 22.06 | 22.12 | 21.93 | 22.03 | 246,750 | -0.03(-0.14%) |
Jun 01, 2004 | 21.98 | 22.06 | 21.87 | 22.06 | 279,857 | +0.10(+0.44%) |
May 28, 2004 | 21.90 | 21.99 | 21.84 | 21.96 | 209,505 | +0.11(+0.49%) |
May 27, 2004 | 21.84 | 21.94 | 21.67 | 21.85 | 212,609 | +0.07(+0.33%) |
May 26, 2004 | 21.63 | 21.78 | 21.57 | 21.78 | 572,648 | +0.14(+0.63%) |
May 25, 2004 | 21.17 | 21.65 | 21.15 | 21.65 | 1,115,810 | +0.43(+2.05%) |
May 24, 2004 | 21.02 | 21.21 | 21.02 | 21.21 | 131,393 | +0.27(+1.27%) |
May 21, 2004 | 20.98 | 21.07 | 20.87 | 20.94 | 128,807 | +0.04(+0.19%) |
May 20, 2004 | 20.83 | 20.99 | 20.81 | 20.90 | 140,187 | +0.07(+0.34%) |
May 19, 2004 | 21.01 | 21.20 | 20.78 | 20.83 | 265,890 | -0.04(-0.19%) |
May 18, 2004 | 20.86 | 20.92 | 20.78 | 20.87 | 560,750 | +0.10(+0.50%) |
May 17, 2004 | 20.70 | 20.91 | 20.55 | 20.77 | 350,210 | -0.21(-0.99%) |
May 14, 2004 | 20.96 | 21.17 | 20.84 | 20.97 | 233,301 | +0.06(+0.28%) |
May 13, 2004 | 20.94 | 21.11 | 20.88 | 20.92 | 291,755 | -0.03(-0.17%) |
May 12, 2004 | 20.91 | 20.98 | 20.53 | 20.95 | 1,523,441 | +0.03(+0.12%) |
May 11, 2004 | 20.73 | 21.04 | 20.73 | 20.93 | 289,169 | +0.18(+0.87%) |
May 10, 2004 | 20.90 | 20.97 | 20.59 | 20.75 | 767,152 | -0.31(-1.48%) |
May 07, 2004 | 21.45 | 21.70 | 21.06 | 21.06 | 570,061 | -0.52(-2.39%) |
May 06, 2004 | 21.65 | 21.65 | 21.39 | 21.57 | 400,388 | -0.24(-1.10%) |
May 05, 2004 | 21.79 | 21.85 | 21.69 | 21.81 | 294,342 | +0.15(+0.67%) |
May 04, 2004 | 21.70 | 21.93 | 21.65 | 21.67 | 481,603 | -0.03(-0.13%) |