Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 19.90 | 19.92 | 19.72 | 19.91 | 71,458,656 | +0.00(+0.00%) |
Aug 30, 2004 | 19.91 | 19.97 | 19.58 | 19.91 | 50,302,072 | -0.12(-0.58%) |
Aug 27, 2004 | 20.05 | 20.16 | 20.02 | 20.02 | 45,596,968 | +0.01(+0.07%) |
Aug 26, 2004 | 20.02 | 20.13 | 19.97 | 20.01 | 48,637,068 | -0.08(-0.40%) |
Aug 25, 2004 | 19.84 | 20.18 | 19.82 | 20.09 | 73,386,832 | +0.23(+1.14%) |
Aug 24, 2004 | 19.98 | 20.02 | 19.75 | 19.86 | 56,001,164 | +0.00(+0.00%) |
Aug 23, 2004 | 19.88 | 19.93 | 19.78 | 19.86 | 54,268,960 | +0.03(+0.15%) |
Aug 20, 2004 | 19.78 | 19.96 | 19.72 | 19.83 | 63,762,548 | +0.06(+0.30%) |
Aug 19, 2004 | 19.94 | 20.02 | 19.70 | 19.78 | 63,485,804 | -0.25(-1.24%) |
Aug 18, 2004 | 19.64 | 20.05 | 19.61 | 20.02 | 80,698,128 | +0.30(+1.52%) |
Aug 17, 2004 | 19.85 | 19.97 | 19.67 | 19.72 | 78,004,304 | -0.03(-0.15%) |
Aug 16, 2004 | 19.71 | 19.83 | 19.66 | 19.75 | 74,531,256 | +0.05(+0.26%) |
Aug 13, 2004 | 19.70 | 19.87 | 19.67 | 19.70 | 59,426,760 | +0.10(+0.52%) |
Aug 12, 2004 | 19.86 | 19.91 | 19.59 | 19.60 | 68,953,128 | -0.39(-1.93%) |
Aug 11, 2004 | 19.97 | 20.06 | 19.83 | 19.99 | 72,817,160 | -0.23(-1.12%) |
Aug 10, 2004 | 19.91 | 20.23 | 19.87 | 20.21 | 79,036,968 | +0.39(+1.99%) |
Aug 09, 2004 | 19.88 | 19.89 | 19.76 | 19.82 | 71,144,336 | +0.03(+0.15%) |
Aug 06, 2004 | 19.97 | 20.32 | 19.73 | 19.79 | 103,715,560 | -0.28(-1.42%) |
Aug 05, 2004 | 20.53 | 20.57 | 20.07 | 20.07 | 76,237,952 | -0.39(-1.89%) |
Aug 04, 2004 | 20.42 | 20.56 | 20.41 | 20.46 | 63,382,812 | -0.01(-0.04%) |
Aug 03, 2004 | 20.69 | 20.72 | 20.42 | 20.47 | 74,042,632 | -0.33(-1.58%) |
Aug 02, 2004 | 20.61 | 20.82 | 20.53 | 20.80 | 71,678,496 | +0.02(+0.11%) |
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%) |