Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.75 | 21.01 | 20.66 | 20.77 | 81,670,312 | +0.01(+0.04%) |
Jul 29, 2004 | 20.99 | 21.00 | 20.60 | 20.77 | 82,486,976 | -0.07(-0.35%) |
Jul 28, 2004 | 20.67 | 20.99 | 20.62 | 20.84 | 86,012,000 | +0.10(+0.49%) |
Jul 27, 2004 | 20.93 | 20.97 | 20.51 | 20.74 | 100,068,208 | -0.16(-0.77%) |
Jul 26, 2004 | 20.68 | 20.93 | 20.56 | 20.90 | 99,271,704 | +0.46(+2.25%) |
Jul 23, 2004 | 20.69 | 20.71 | 20.43 | 20.44 | 133,536,048 | -0.71(-3.34%) |
Jul 22, 2004 | 21.20 | 21.37 | 21.02 | 21.15 | 170,931,136 | +0.10(+0.49%) |
Jul 21, 2004 | 21.80 | 21.80 | 21.01 | 21.04 | 276,359,968 | +0.39(+1.91%) |
Jul 20, 2004 | 20.42 | 20.77 | 20.31 | 20.65 | 122,068,480 | +0.27(+1.32%) |
Jul 19, 2004 | 20.14 | 20.61 | 20.13 | 20.38 | 82,769,616 | +0.34(+1.71%) |
Jul 16, 2004 | 20.55 | 20.56 | 19.87 | 20.04 | 91,069,000 | -0.28(-1.40%) |
Jul 15, 2004 | 20.45 | 20.56 | 20.27 | 20.32 | 64,125,832 | -0.19(-0.92%) |
Jul 14, 2004 | 19.98 | 20.68 | 19.94 | 20.51 | 120,211,064 | +0.39(+1.92%) |
Jul 13, 2004 | 20.35 | 20.38 | 20.13 | 20.13 | 59,345,712 | -0.21(-1.04%) |
Jul 12, 2004 | 20.18 | 20.42 | 20.12 | 20.34 | 62,751,148 | +0.02(+0.11%) |
Jul 09, 2004 | 20.26 | 20.42 | 20.15 | 20.32 | 68,911,440 | +0.16(+0.80%) |
Jul 08, 2004 | 20.33 | 20.53 | 20.09 | 20.15 | 81,083,632 | -0.34(-1.64%) |
Jul 07, 2004 | 20.18 | 20.65 | 20.09 | 20.49 | 90,862,472 | +0.06(+0.29%) |
Jul 06, 2004 | 20.65 | 20.66 | 20.37 | 20.43 | 94,843,888 | -0.40(-1.93%) |
Jul 02, 2004 | 20.87 | 20.91 | 20.71 | 20.83 | 50,316,472 | -0.04(-0.21%) |
Jul 01, 2004 | 20.93 | 21.03 | 20.61 | 20.88 | 107,573,832 | +0.05(+0.24%) |
Jun 30, 2004 | 20.83 | 21.00 | 20.70 | 20.83 | 114,572,040 | +0.04(+0.21%) |
Jun 29, 2004 | 20.55 | 20.84 | 20.55 | 20.78 | 75,936,248 | +0.16(+0.78%) |
Jun 28, 2004 | 20.85 | 20.96 | 20.54 | 20.62 | 105,630,152 | -0.21(-1.02%) |
Jun 25, 2004 | 20.77 | 20.88 | 20.60 | 20.83 | 97,555,952 | +0.13(+0.63%) |
Jun 24, 2004 | 20.77 | 20.89 | 20.68 | 20.70 | 89,831,320 | +0.07(+0.32%) |
Jun 23, 2004 | 20.56 | 20.69 | 20.42 | 20.64 | 80,306,464 | +0.01(+0.04%) |
Jun 22, 2004 | 20.53 | 20.67 | 20.28 | 20.63 | 135,674,448 | -0.04(-0.21%) |
Jun 21, 2004 | 20.58 | 20.90 | 20.50 | 20.67 | 160,290,496 | +0.00(+0.00%) |
Jun 18, 2004 | 20.25 | 20.78 | 20.20 | 20.67 | 184,066,320 | +0.42(+2.09%) |
Jun 17, 2004 | 19.91 | 20.36 | 19.90 | 20.25 | 144,582,336 | +0.33(+1.65%) |
Jun 16, 2004 | 19.94 | 20.05 | 19.80 | 19.92 | 92,474,408 | -0.07(-0.33%) |
Jun 15, 2004 | 19.68 | 20.13 | 19.67 | 19.99 | 156,590,080 | +0.37(+1.90%) |
Jun 14, 2004 | 19.36 | 19.62 | 19.35 | 19.62 | 92,400,904 | +0.09(+0.49%) |
Jun 10, 2004 | 19.24 | 19.53 | 19.24 | 19.52 | 65,976,524 | +0.22(+1.13%) |
Jun 09, 2004 | 19.25 | 19.43 | 19.25 | 19.30 | 69,098,224 | -0.09(-0.49%) |
Jun 08, 2004 | 19.16 | 19.43 | 19.13 | 19.40 | 80,154,648 | +0.12(+0.64%) |
Jun 07, 2004 | 18.97 | 19.27 | 18.94 | 19.27 | 89,440,200 | +0.35(+1.85%) |
Jun 04, 2004 | 18.98 | 19.13 | 18.92 | 18.92 | 66,944,864 | +0.04(+0.23%) |
Jun 03, 2004 | 19.00 | 19.05 | 18.86 | 18.88 | 62,992,240 | -0.18(-0.92%) |
Jun 02, 2004 | 19.05 | 19.16 | 18.97 | 19.05 | 74,082,544 | +0.01(+0.08%) |
Jun 01, 2004 | 19.05 | 19.16 | 18.86 | 19.04 | 66,333,496 | -0.09(-0.46%) |
May 28, 2004 | 19.06 | 19.21 | 18.97 | 19.13 | 51,280,424 | +0.03(+0.15%) |
May 27, 2004 | 19.08 | 19.10 | 18.90 | 19.10 | 67,296,760 | +0.04(+0.19%) |
May 26, 2004 | 18.95 | 19.07 | 18.85 | 19.06 | 68,990,432 | +0.03(+0.15%) |
May 25, 2004 | 18.75 | 19.10 | 18.67 | 19.03 | 91,355,208 | +0.25(+1.32%) |
May 24, 2004 | 19.00 | 19.08 | 18.77 | 18.78 | 77,141,432 | -0.09(-0.50%) |
May 21, 2004 | 18.94 | 19.10 | 18.80 | 18.88 | 79,279,152 | +0.12(+0.62%) |
May 20, 2004 | 18.78 | 18.86 | 18.66 | 18.76 | 71,435,616 | +0.08(+0.43%) |
May 19, 2004 | 18.98 | 19.16 | 18.68 | 18.68 | 82,355,872 | -0.15(-0.81%) |
May 18, 2004 | 18.74 | 18.94 | 18.70 | 18.83 | 79,758,176 | +0.21(+1.14%) |
May 17, 2004 | 18.57 | 18.81 | 18.54 | 18.62 | 75,631,664 | -0.23(-1.24%) |
May 14, 2004 | 18.96 | 19.08 | 18.70 | 18.86 | 60,033,052 | -0.18(-0.92%) |
May 13, 2004 | 18.83 | 19.10 | 18.81 | 19.03 | 87,579,088 | +0.12(+0.62%) |
May 12, 2004 | 18.86 | 18.96 | 18.54 | 18.92 | 87,968,696 | +0.00(+0.00%) |
May 11, 2004 | 19.02 | 19.04 | 18.81 | 18.92 | 79,427,128 | +0.01(+0.04%) |
May 10, 2004 | 18.69 | 19.00 | 18.68 | 18.91 | 88,621,208 | +0.11(+0.58%) |
May 07, 2004 | 18.98 | 19.24 | 18.78 | 18.80 | 93,652,568 | -0.25(-1.30%) |
May 06, 2004 | 19.08 | 19.21 | 18.98 | 19.05 | 85,977,848 | -0.13(-0.68%) |
May 05, 2004 | 19.19 | 19.40 | 19.14 | 19.18 | 71,095,240 | -0.02(-0.11%) |
May 04, 2004 | 19.21 | 19.35 | 18.97 | 19.20 | 76,107,264 | -0.01(-0.08%) |