Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.63 | 17.81 | 17.55 | 17.76 | 23,418,466 | +0.15(+0.85%) |
Jul 29, 2004 | 17.69 | 17.69 | 17.50 | 17.61 | 17,941,962 | +0.19(+1.07%) |
Jul 28, 2004 | 17.58 | 17.59 | 17.31 | 17.42 | 16,602,922 | -0.15(-0.85%) |
Jul 27, 2004 | 17.54 | 17.65 | 17.49 | 17.57 | 11,681,225 | +0.05(+0.30%) |
Jul 26, 2004 | 17.64 | 17.70 | 17.35 | 17.52 | 16,279,955 | -0.13(-0.72%) |
Jul 23, 2004 | 17.63 | 17.70 | 17.59 | 17.65 | 13,142,216 | +0.00(+0.02%) |
Jul 22, 2004 | 17.89 | 17.89 | 17.59 | 17.64 | 18,559,754 | -0.26(-1.44%) |
Jul 21, 2004 | 18.26 | 18.28 | 17.87 | 17.90 | 15,925,361 | -0.29(-1.62%) |
Jul 20, 2004 | 18.22 | 18.32 | 18.11 | 18.20 | 17,259,042 | -0.02(-0.12%) |
Jul 19, 2004 | 18.14 | 18.36 | 18.12 | 18.22 | 13,176,523 | +0.06(+0.33%) |
Jul 16, 2004 | 18.51 | 18.60 | 18.13 | 18.16 | 19,069,534 | +0.18(+0.97%) |
Jul 15, 2004 | 18.24 | 18.28 | 17.98 | 17.98 | 16,380,196 | -0.30(-1.63%) |
Jul 14, 2004 | 18.30 | 18.43 | 18.24 | 18.28 | 12,781,725 | -0.10(-0.55%) |
Jul 13, 2004 | 18.52 | 18.54 | 18.29 | 18.38 | 11,670,772 | -0.18(-0.94%) |
Jul 12, 2004 | 18.61 | 18.68 | 18.44 | 18.56 | 8,831,074 | -0.00(-0.02%) |
Jul 09, 2004 | 18.62 | 18.74 | 18.49 | 18.56 | 12,703,463 | +0.13(+0.71%) |
Jul 08, 2004 | 18.47 | 18.64 | 18.40 | 18.43 | 14,623,308 | +0.04(+0.20%) |
Jul 07, 2004 | 18.51 | 18.61 | 18.30 | 18.39 | 11,265,790 | -0.04(-0.24%) |
Jul 06, 2004 | 18.46 | 18.62 | 18.32 | 18.44 | 10,884,930 | -0.10(-0.52%) |
Jul 02, 2004 | 18.52 | 18.71 | 18.47 | 18.54 | 8,158,873 | -0.06(-0.30%) |
Jul 01, 2004 | 18.76 | 18.77 | 18.38 | 18.59 | 13,452,854 | -0.08(-0.44%) |
Jun 30, 2004 | 19.03 | 19.03 | 18.57 | 18.67 | 15,656,267 | -0.06(-0.34%) |
Jun 29, 2004 | 18.54 | 18.89 | 18.54 | 18.74 | 17,223,930 | +0.23(+1.25%) |
Jun 28, 2004 | 18.58 | 19.18 | 18.40 | 18.51 | 42,199,072 | +0.67(+3.77%) |
Jun 25, 2004 | 18.08 | 18.16 | 17.83 | 17.83 | 16,254,493 | -0.24(-1.34%) |
Jun 24, 2004 | 18.01 | 18.18 | 17.95 | 18.08 | 16,757,035 | -0.01(-0.04%) |
Jun 23, 2004 | 17.95 | 18.08 | 17.85 | 18.08 | 19,177,546 | +0.24(+1.34%) |
Jun 22, 2004 | 17.80 | 17.88 | 17.55 | 17.85 | 19,047,556 | +0.03(+0.19%) |
Jun 21, 2004 | 17.80 | 17.88 | 17.79 | 17.81 | 13,125,598 | +0.06(+0.34%) |
Jun 18, 2004 | 17.75 | 17.90 | 17.66 | 17.75 | 20,232,484 | -0.04(-0.23%) |
Jun 17, 2004 | 17.86 | 17.90 | 17.79 | 17.79 | 9,610,215 | -0.04(-0.25%) |
Jun 16, 2004 | 17.81 | 17.85 | 17.72 | 17.84 | 12,928,334 | +0.10(+0.55%) |
Jun 15, 2004 | 17.89 | 17.89 | 17.66 | 17.74 | 15,117,542 | -0.03(-0.15%) |
Jun 14, 2004 | 17.93 | 18.10 | 17.70 | 17.77 | 22,501,830 | -0.32(-1.77%) |
Jun 10, 2004 | 18.15 | 18.18 | 18.01 | 18.09 | 18,870,660 | -0.06(-0.33%) |
Jun 09, 2004 | 18.34 | 18.39 | 18.08 | 18.15 | 15,119,954 | -0.18(-0.98%) |
Jun 08, 2004 | 18.33 | 18.40 | 18.25 | 18.33 | 14,988,087 | -0.01(-0.04%) |
Jun 07, 2004 | 18.10 | 18.36 | 18.10 | 18.33 | 17,382,064 | +0.29(+1.59%) |
Jun 04, 2004 | 18.27 | 18.33 | 18.02 | 18.05 | 12,701,855 | -0.11(-0.60%) |
Jun 03, 2004 | 18.10 | 18.24 | 18.02 | 18.16 | 10,644,782 | +0.06(+0.33%) |
Jun 02, 2004 | 18.16 | 18.26 | 18.06 | 18.10 | 15,985,398 | +0.01(+0.08%) |
Jun 01, 2004 | 18.02 | 18.23 | 17.90 | 18.08 | 20,056,392 | +0.18(+1.02%) |
May 28, 2004 | 18.10 | 18.10 | 17.78 | 17.90 | 15,411,830 | -0.17(-0.93%) |
May 27, 2004 | 17.91 | 18.09 | 17.82 | 18.07 | 20,642,290 | +0.28(+1.57%) |
May 26, 2004 | 17.41 | 17.87 | 17.21 | 17.79 | 25,985,854 | +0.38(+2.19%) |
May 25, 2004 | 16.79 | 17.42 | 16.75 | 17.41 | 55,602,876 | +0.63(+3.78%) |
May 24, 2004 | 18.41 | 18.43 | 16.70 | 16.77 | 85,695,640 | -1.63(-8.86%) |
May 21, 2004 | 18.40 | 18.66 | 18.36 | 18.40 | 17,275,390 | +0.03(+0.14%) |
May 20, 2004 | 18.43 | 18.47 | 18.16 | 18.38 | 13,411,042 | -0.02(-0.12%) |
May 19, 2004 | 18.67 | 18.67 | 18.36 | 18.40 | 14,315,350 | -0.23(-1.24%) |
May 18, 2004 | 18.56 | 18.76 | 18.48 | 18.63 | 15,614,723 | +0.17(+0.93%) |
May 17, 2004 | 18.64 | 18.66 | 18.10 | 18.46 | 21,520,868 | -0.15(-0.82%) |
May 14, 2004 | 18.24 | 18.79 | 18.24 | 18.61 | 27,654,562 | +0.37(+2.00%) |
May 13, 2004 | 18.17 | 18.45 | 17.91 | 18.24 | 49,580,680 | -0.34(-1.81%) |
May 12, 2004 | 19.77 | 19.91 | 18.02 | 18.58 | 82,099,312 | -1.34(-6.74%) |
May 11, 2004 | 20.26 | 20.35 | 19.77 | 19.92 | 29,372,586 | -0.56(-2.71%) |
May 10, 2004 | 20.63 | 20.70 | 20.24 | 20.48 | 16,689,226 | -0.28(-1.37%) |
May 07, 2004 | 20.99 | 21.02 | 20.63 | 20.76 | 11,791,114 | -0.26(-1.24%) |
May 06, 2004 | 20.82 | 21.08 | 20.76 | 21.02 | 11,112,213 | +0.04(+0.18%) |
May 05, 2004 | 21.01 | 21.06 | 20.87 | 20.99 | 9,487,461 | -0.03(-0.12%) |
May 04, 2004 | 21.06 | 21.09 | 20.72 | 21.01 | 11,799,423 | -0.01(-0.05%) |