Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 16.63 | 16.83 | 16.62 | 16.81 | 27,713,554 | +0.20(+1.18%) |
Aug 30, 2004 | 16.63 | 16.73 | 16.59 | 16.61 | 21,536,414 | -0.19(-1.10%) |
Aug 27, 2004 | 16.71 | 16.84 | 16.68 | 16.80 | 22,258,072 | +0.18(+1.05%) |
Aug 26, 2004 | 16.45 | 16.64 | 16.42 | 16.62 | 28,132,788 | +0.21(+1.25%) |
Aug 25, 2004 | 16.24 | 16.45 | 16.21 | 16.42 | 27,360,596 | +0.20(+1.21%) |
Aug 24, 2004 | 16.43 | 16.44 | 16.21 | 16.22 | 20,734,098 | -0.06(-0.38%) |
Aug 23, 2004 | 16.26 | 16.45 | 16.24 | 16.28 | 25,727,782 | -0.05(-0.28%) |
Aug 20, 2004 | 16.15 | 16.35 | 16.10 | 16.33 | 25,873,162 | +0.13(+0.83%) |
Aug 19, 2004 | 16.34 | 16.44 | 16.09 | 16.20 | 24,095,548 | -0.19(-1.16%) |
Aug 18, 2004 | 16.06 | 16.40 | 15.98 | 16.39 | 30,376,088 | +0.24(+1.50%) |
Aug 17, 2004 | 16.18 | 16.23 | 16.02 | 16.15 | 26,539,816 | -0.01(-0.06%) |
Aug 16, 2004 | 16.05 | 16.24 | 15.98 | 16.16 | 19,407,592 | +0.13(+0.80%) |
Aug 13, 2004 | 16.17 | 16.29 | 15.96 | 16.03 | 20,267,246 | -0.14(-0.89%) |
Aug 12, 2004 | 16.23 | 16.52 | 16.16 | 16.17 | 23,522,964 | -0.18(-1.07%) |
Aug 11, 2004 | 16.01 | 16.51 | 16.01 | 16.35 | 28,876,992 | +0.15(+0.92%) |
Aug 10, 2004 | 16.06 | 16.21 | 15.99 | 16.20 | 23,130,942 | +0.14(+0.90%) |
Aug 09, 2004 | 16.07 | 16.14 | 16.00 | 16.05 | 21,384,620 | +0.01(+0.06%) |
Aug 06, 2004 | 16.10 | 16.27 | 15.94 | 16.04 | 41,221,552 | -0.24(-1.48%) |
Aug 05, 2004 | 16.64 | 16.70 | 16.26 | 16.28 | 34,284,272 | -0.39(-2.31%) |
Aug 04, 2004 | 16.66 | 16.76 | 16.55 | 16.67 | 24,063,090 | -0.03(-0.15%) |
Aug 03, 2004 | 16.46 | 16.79 | 16.44 | 16.70 | 33,284,486 | +0.13(+0.78%) |
Aug 02, 2004 | 16.35 | 16.63 | 16.34 | 16.57 | 22,030,476 | +0.12(+0.75%) |
Jul 30, 2004 | 16.38 | 16.53 | 16.26 | 16.44 | 27,505,006 | +0.02(+0.09%) |
Jul 29, 2004 | 16.37 | 16.54 | 16.28 | 16.43 | 24,930,518 | +0.16(+0.98%) |
Jul 28, 2004 | 16.35 | 16.43 | 16.08 | 16.27 | 45,795,420 | -0.25(-1.50%) |
Jul 27, 2004 | 16.33 | 16.62 | 16.23 | 16.52 | 32,665,450 | +0.19(+1.13%) |
Jul 26, 2004 | 16.59 | 16.59 | 16.05 | 16.33 | 43,058,056 | -0.29(-1.73%) |
Jul 23, 2004 | 16.71 | 16.75 | 16.52 | 16.62 | 24,162,408 | -0.11(-0.65%) |
Jul 22, 2004 | 16.46 | 16.83 | 16.41 | 16.73 | 33,868,344 | +0.26(+1.59%) |
Jul 21, 2004 | 16.79 | 16.89 | 16.46 | 16.46 | 34,683,680 | -0.17(-1.02%) |
Jul 20, 2004 | 16.52 | 16.77 | 16.50 | 16.63 | 33,560,088 | +0.11(+0.69%) |
Jul 19, 2004 | 16.73 | 16.74 | 16.46 | 16.52 | 29,830,714 | -0.14(-0.83%) |
Jul 16, 2004 | 16.77 | 16.93 | 16.28 | 16.66 | 77,306,952 | -0.10(-0.61%) |
Jul 15, 2004 | 17.51 | 17.60 | 16.76 | 16.76 | 56,134,772 | -0.74(-4.20%) |
Jul 14, 2004 | 17.49 | 17.73 | 17.43 | 17.50 | 23,122,000 | -0.08(-0.44%) |
Jul 13, 2004 | 17.39 | 17.62 | 17.39 | 17.58 | 25,128,376 | +0.28(+1.61%) |
Jul 12, 2004 | 17.46 | 17.49 | 17.25 | 17.30 | 28,291,192 | -0.20(-1.12%) |
Jul 09, 2004 | 17.49 | 17.66 | 17.46 | 17.49 | 23,191,388 | +0.03(+0.18%) |
Jul 08, 2004 | 17.35 | 17.66 | 17.32 | 17.46 | 30,698,530 | +0.11(+0.65%) |
Jul 07, 2004 | 17.35 | 17.46 | 17.31 | 17.35 | 26,316,108 | -0.08(-0.44%) |
Jul 06, 2004 | 17.44 | 17.51 | 17.40 | 17.43 | 22,165,946 | -0.04(-0.21%) |
Jul 02, 2004 | 17.47 | 17.61 | 17.40 | 17.46 | 18,505,570 | +0.01(+0.03%) |
Jul 01, 2004 | 17.60 | 17.70 | 17.24 | 17.46 | 35,072,208 | -0.18(-1.02%) |
Jun 30, 2004 | 17.71 | 17.80 | 17.60 | 17.64 | 30,615,928 | -0.03(-0.17%) |
Jun 29, 2004 | 17.59 | 17.82 | 17.51 | 17.67 | 33,225,400 | +0.14(+0.82%) |
Jun 28, 2004 | 17.57 | 17.59 | 17.42 | 17.52 | 40,971,412 | +0.12(+0.71%) |
Jun 25, 2004 | 17.90 | 17.90 | 17.40 | 17.40 | 62,183,052 | -0.51(-2.84%) |
Jun 24, 2004 | 17.86 | 18.10 | 17.86 | 17.91 | 28,480,108 | -0.08(-0.43%) |
Jun 23, 2004 | 17.97 | 18.03 | 17.85 | 17.99 | 31,437,292 | +0.03(+0.17%) |
Jun 22, 2004 | 18.10 | 18.10 | 17.90 | 17.96 | 32,833,960 | -0.15(-0.85%) |
Jun 21, 2004 | 18.14 | 18.26 | 18.08 | 18.11 | 21,244,486 | -0.12(-0.65%) |
Jun 18, 2004 | 18.09 | 18.27 | 18.06 | 18.23 | 35,495,912 | +0.08(+0.45%) |
Jun 17, 2004 | 18.06 | 18.20 | 18.03 | 18.15 | 20,761,114 | +0.03(+0.14%) |
Jun 16, 2004 | 18.05 | 18.24 | 17.98 | 18.12 | 23,068,358 | +0.07(+0.37%) |
Jun 15, 2004 | 18.14 | 18.19 | 18.01 | 18.05 | 33,414,318 | -0.03(-0.17%) |
Jun 14, 2004 | 18.21 | 18.21 | 17.94 | 18.09 | 33,812,368 | -0.26(-1.43%) |
Jun 10, 2004 | 18.49 | 18.50 | 18.28 | 18.35 | 20,317,780 | -0.09(-0.47%) |
Jun 09, 2004 | 18.57 | 18.58 | 18.39 | 18.43 | 18,766,788 | -0.16(-0.86%) |
Jun 08, 2004 | 18.45 | 18.68 | 18.45 | 18.59 | 27,286,158 | +0.06(+0.33%) |
Jun 07, 2004 | 18.52 | 18.57 | 18.43 | 18.53 | 23,382,248 | +0.21(+1.12%) |
Jun 04, 2004 | 18.39 | 18.63 | 18.29 | 18.33 | 25,998,912 | +0.04(+0.20%) |
Jun 03, 2004 | 18.32 | 18.61 | 18.29 | 18.29 | 30,695,226 | -0.10(-0.53%) |
Jun 02, 2004 | 18.29 | 18.53 | 18.28 | 18.39 | 30,114,674 | +0.15(+0.82%) |