Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.00 | 21.17 | 20.87 | 21.09 | 614,845 | +0.08(+0.39%) |
Jul 29, 2004 | 21.11 | 21.34 | 20.87 | 21.00 | 697,687 | -0.10(-0.45%) |
Jul 28, 2004 | 21.62 | 21.73 | 20.87 | 21.10 | 1,457,211 | +0.47(+2.28%) |
Jul 27, 2004 | 20.22 | 21.10 | 20.22 | 20.63 | 997,031 | +0.34(+1.68%) |
Jul 26, 2004 | 19.88 | 20.32 | 19.85 | 20.29 | 684,174 | +0.54(+2.76%) |
Jul 23, 2004 | 20.02 | 20.02 | 19.66 | 19.74 | 637,318 | -0.29(-1.43%) |
Jul 22, 2004 | 20.49 | 20.49 | 19.57 | 20.03 | 899,061 | -0.50(-2.42%) |
Jul 21, 2004 | 20.46 | 20.70 | 20.39 | 20.53 | 822,389 | +0.16(+0.80%) |
Jul 20, 2004 | 20.32 | 20.36 | 20.08 | 20.36 | 619,252 | +0.12(+0.57%) |
Jul 19, 2004 | 20.47 | 20.53 | 20.21 | 20.25 | 532,004 | -0.21(-1.03%) |
Jul 16, 2004 | 20.70 | 20.70 | 20.42 | 20.46 | 607,061 | -0.10(-0.50%) |
Jul 15, 2004 | 20.87 | 20.87 | 20.56 | 20.56 | 579,447 | -0.16(-0.79%) |
Jul 14, 2004 | 20.77 | 20.94 | 20.63 | 20.72 | 402,308 | -0.19(-0.91%) |
Jul 13, 2004 | 20.73 | 20.97 | 20.73 | 20.91 | 2,220,260 | +0.14(+0.69%) |
Jul 12, 2004 | 20.90 | 20.97 | 20.65 | 20.77 | 898,914 | -0.11(-0.52%) |
Jul 09, 2004 | 20.97 | 21.00 | 20.80 | 20.88 | 735,288 | -0.12(-0.55%) |
Jul 08, 2004 | 21.17 | 21.24 | 20.93 | 21.00 | 767,749 | -0.17(-0.80%) |
Jul 07, 2004 | 20.98 | 21.28 | 20.86 | 21.17 | 1,238,651 | +0.18(+0.88%) |
Jul 06, 2004 | 20.65 | 20.98 | 20.38 | 20.98 | 754,970 | +0.33(+1.62%) |
Jul 02, 2004 | 20.79 | 20.94 | 20.59 | 20.65 | 543,608 | -0.05(-0.26%) |
Jul 01, 2004 | 20.61 | 20.83 | 20.33 | 20.70 | 879,673 | -0.03(-0.13%) |
Jun 30, 2004 | 20.87 | 20.91 | 20.51 | 20.73 | 910,224 | -0.05(-0.23%) |
Jun 29, 2004 | 21.10 | 21.11 | 20.72 | 20.78 | 1,304,014 | -0.52(-2.43%) |
Jun 28, 2004 | 21.34 | 21.44 | 21.23 | 21.30 | 366,909 | -0.01(-0.06%) |
Jun 25, 2004 | 21.42 | 21.49 | 21.17 | 21.31 | 653,475 | -0.01(-0.03%) |
Jun 24, 2004 | 21.45 | 21.51 | 21.28 | 21.32 | 441,672 | -0.05(-0.26%) |
Jun 23, 2004 | 21.58 | 21.58 | 21.30 | 21.37 | 343,702 | -0.12(-0.54%) |
Jun 22, 2004 | 21.45 | 21.58 | 21.35 | 21.49 | 315,795 | +0.04(+0.19%) |
Jun 21, 2004 | 21.41 | 21.55 | 21.28 | 21.45 | 514,966 | +0.07(+0.32%) |
Jun 18, 2004 | 21.48 | 21.51 | 21.20 | 21.38 | 632,031 | -0.10(-0.48%) |
Jun 17, 2004 | 21.21 | 21.49 | 21.13 | 21.48 | 465,173 | +0.19(+0.90%) |
Jun 16, 2004 | 21.45 | 21.52 | 21.26 | 21.29 | 290,237 | -0.12(-0.57%) |
Jun 15, 2004 | 21.45 | 21.53 | 21.38 | 21.41 | 1,250,842 | +0.10(+0.48%) |
Jun 14, 2004 | 21.36 | 21.48 | 21.21 | 21.31 | 1,058,281 | -0.05(-0.26%) |
Jun 10, 2004 | 21.34 | 21.48 | 21.08 | 21.36 | 879,085 | +0.03(+0.13%) |
Jun 09, 2004 | 21.90 | 21.90 | 21.23 | 21.34 | 816,367 | -0.57(-2.58%) |
Jun 08, 2004 | 21.77 | 21.94 | 21.69 | 21.90 | 369,700 | +0.18(+0.85%) |
Jun 07, 2004 | 21.72 | 21.75 | 21.65 | 21.72 | 473,399 | +0.05(+0.25%) |
Jun 04, 2004 | 21.69 | 21.77 | 21.61 | 21.66 | 225,169 | +0.14(+0.66%) |
Jun 03, 2004 | 21.64 | 21.65 | 21.42 | 21.52 | 214,153 | -0.07(-0.31%) |
Jun 02, 2004 | 21.79 | 21.85 | 21.58 | 21.59 | 420,962 | -0.18(-0.84%) |
Jun 01, 2004 | 21.72 | 21.83 | 21.58 | 21.77 | 500,425 | +0.09(+0.41%) |
May 28, 2004 | 21.58 | 21.68 | 21.41 | 21.68 | 287,740 | +0.10(+0.47%) |
May 27, 2004 | 21.58 | 21.75 | 21.48 | 21.58 | 566,521 | +0.20(+0.96%) |
May 26, 2004 | 21.34 | 21.51 | 21.24 | 21.38 | 459,445 | -0.01(-0.06%) |
May 25, 2004 | 20.59 | 21.45 | 20.59 | 21.39 | 701,652 | +0.62(+2.98%) |
May 24, 2004 | 21.00 | 21.05 | 20.56 | 20.77 | 419,640 | -0.13(-0.62%) |
May 21, 2004 | 21.00 | 21.07 | 20.79 | 20.90 | 231,191 | -0.17(-0.81%) |
May 20, 2004 | 20.89 | 21.07 | 20.89 | 21.07 | 338,708 | +0.18(+0.85%) |
May 19, 2004 | 20.99 | 21.25 | 20.87 | 20.89 | 390,264 | +0.07(+0.36%) |
May 18, 2004 | 20.73 | 20.95 | 20.65 | 20.82 | 623,218 | +0.01(+0.03%) |
May 17, 2004 | 20.90 | 20.98 | 20.59 | 20.81 | 361,916 | -0.22(-1.07%) |
May 14, 2004 | 21.04 | 21.24 | 20.85 | 21.04 | 994,387 | -0.11(-0.51%) |
May 13, 2004 | 21.38 | 21.47 | 21.10 | 21.15 | 585,616 | -0.28(-1.30%) |
May 12, 2004 | 21.19 | 21.55 | 20.59 | 21.43 | 803,441 | +0.24(+1.12%) |
May 11, 2004 | 21.66 | 21.66 | 21.10 | 21.19 | 571,515 | -0.03(-0.16%) |
May 10, 2004 | 21.12 | 21.30 | 20.96 | 21.22 | 623,511 | +0.10(+0.45%) |
May 07, 2004 | 21.38 | 21.62 | 21.12 | 21.13 | 628,946 | -0.49(-2.27%) |
May 06, 2004 | 21.76 | 21.77 | 21.28 | 21.62 | 376,016 | -0.14(-0.63%) |
May 05, 2004 | 21.82 | 21.87 | 21.62 | 21.75 | 786,109 | -0.07(-0.31%) |
May 04, 2004 | 22.00 | 22.00 | 21.68 | 21.82 | 677,270 | -0.13(-0.59%) |