Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.37 | 17.54 | 17.25 | 17.45 | 25,926,122 | +0.02(+0.09%) |
Jul 29, 2004 | 17.36 | 17.55 | 17.28 | 17.43 | 23,499,418 | +0.17(+0.98%) |
Jul 28, 2004 | 17.35 | 17.43 | 17.06 | 17.26 | 43,166,600 | -0.26(-1.50%) |
Jul 27, 2004 | 17.33 | 17.63 | 17.22 | 17.52 | 30,790,338 | +0.20(+1.13%) |
Jul 26, 2004 | 17.60 | 17.60 | 17.03 | 17.33 | 40,586,372 | -0.31(-1.73%) |
Jul 23, 2004 | 17.73 | 17.77 | 17.53 | 17.63 | 22,775,400 | -0.11(-0.65%) |
Jul 22, 2004 | 17.47 | 17.85 | 17.41 | 17.75 | 31,924,180 | +0.28(+1.59%) |
Jul 21, 2004 | 17.82 | 17.91 | 17.47 | 17.47 | 32,692,716 | -0.18(-1.02%) |
Jul 20, 2004 | 17.53 | 17.79 | 17.50 | 17.65 | 31,633,620 | +0.12(+0.69%) |
Jul 19, 2004 | 17.75 | 17.76 | 17.47 | 17.53 | 28,118,326 | -0.15(-0.83%) |
Jul 16, 2004 | 17.79 | 17.96 | 17.27 | 17.67 | 72,869,264 | -0.11(-0.61%) |
Jul 15, 2004 | 18.57 | 18.67 | 17.78 | 17.78 | 52,912,440 | -0.78(-4.20%) |
Jul 14, 2004 | 18.56 | 18.81 | 18.49 | 18.56 | 21,794,716 | -0.08(-0.44%) |
Jul 13, 2004 | 18.45 | 18.70 | 18.45 | 18.65 | 23,685,918 | +0.29(+1.61%) |
Jul 12, 2004 | 18.52 | 18.55 | 18.30 | 18.35 | 26,667,178 | -0.21(-1.12%) |
Jul 09, 2004 | 18.56 | 18.74 | 18.53 | 18.56 | 21,860,120 | +0.03(+0.18%) |
Jul 08, 2004 | 18.41 | 18.74 | 18.37 | 18.53 | 28,936,326 | +0.12(+0.65%) |
Jul 07, 2004 | 18.41 | 18.53 | 18.37 | 18.41 | 24,805,470 | -0.08(-0.44%) |
Jul 06, 2004 | 18.50 | 18.58 | 18.46 | 18.49 | 20,893,542 | -0.04(-0.21%) |
Jul 02, 2004 | 18.54 | 18.68 | 18.45 | 18.53 | 17,443,284 | +0.01(+0.03%) |
Jul 01, 2004 | 18.67 | 18.78 | 18.29 | 18.52 | 33,058,938 | -0.19(-1.02%) |
Jun 30, 2004 | 18.79 | 18.89 | 18.67 | 18.71 | 28,858,466 | -0.03(-0.17%) |
Jun 29, 2004 | 18.66 | 18.90 | 18.57 | 18.74 | 31,318,146 | +0.15(+0.82%) |
Jun 28, 2004 | 18.64 | 18.66 | 18.48 | 18.59 | 38,619,508 | +0.13(+0.71%) |
Jun 25, 2004 | 18.99 | 19.00 | 18.46 | 18.46 | 58,613,524 | -0.54(-2.84%) |
Jun 24, 2004 | 18.95 | 19.20 | 18.95 | 19.00 | 26,845,250 | -0.08(-0.43%) |
Jun 23, 2004 | 19.07 | 19.13 | 18.94 | 19.08 | 29,632,680 | +0.03(+0.17%) |
Jun 22, 2004 | 19.20 | 19.20 | 19.00 | 19.05 | 30,949,176 | -0.16(-0.85%) |
Jun 21, 2004 | 19.24 | 19.37 | 19.18 | 19.21 | 20,024,978 | -0.13(-0.65%) |
Jun 18, 2004 | 19.19 | 19.38 | 19.16 | 19.34 | 33,458,320 | +0.09(+0.45%) |
Jun 17, 2004 | 19.16 | 19.31 | 19.13 | 19.25 | 19,569,352 | +0.03(+0.14%) |
Jun 16, 2004 | 19.15 | 19.35 | 19.08 | 19.22 | 21,744,152 | +0.07(+0.37%) |
Jun 15, 2004 | 19.24 | 19.30 | 19.11 | 19.15 | 31,496,218 | -0.03(-0.17%) |
Jun 14, 2004 | 19.32 | 19.32 | 19.03 | 19.19 | 31,871,418 | -0.28(-1.43%) |
Jun 10, 2004 | 19.61 | 19.62 | 19.39 | 19.46 | 19,151,466 | -0.09(-0.47%) |
Jun 09, 2004 | 19.70 | 19.71 | 19.51 | 19.56 | 17,689,508 | -0.17(-0.86%) |
Jun 08, 2004 | 19.57 | 19.81 | 19.57 | 19.73 | 25,719,836 | +0.07(+0.33%) |
Jun 07, 2004 | 19.65 | 19.70 | 19.55 | 19.66 | 22,040,024 | +0.22(+1.12%) |
Jun 04, 2004 | 19.51 | 19.76 | 19.40 | 19.44 | 24,506,484 | +0.04(+0.20%) |
Jun 03, 2004 | 19.43 | 19.75 | 19.40 | 19.40 | 28,933,212 | -0.10(-0.53%) |
Jun 02, 2004 | 19.40 | 19.66 | 19.39 | 19.51 | 28,385,986 | +0.16(+0.82%) |
Jun 01, 2004 | 19.19 | 19.47 | 19.13 | 19.35 | 26,553,224 | +0.06(+0.31%) |
May 28, 2004 | 19.44 | 19.44 | 19.14 | 19.29 | 21,920,760 | -0.03(-0.17%) |
May 27, 2004 | 19.10 | 19.38 | 19.08 | 19.32 | 22,008,880 | +0.28(+1.46%) |
May 26, 2004 | 18.90 | 19.24 | 18.90 | 19.04 | 22,577,542 | +0.08(+0.43%) |
May 25, 2004 | 18.71 | 19.10 | 18.71 | 18.96 | 28,464,212 | +0.16(+0.84%) |
May 24, 2004 | 18.98 | 19.00 | 18.68 | 18.80 | 25,176,640 | -0.20(-1.03%) |
May 21, 2004 | 19.07 | 19.14 | 18.89 | 19.00 | 29,228,534 | -0.04(-0.23%) |
May 20, 2004 | 19.14 | 19.19 | 18.94 | 19.04 | 25,674,218 | -0.15(-0.80%) |
May 19, 2004 | 19.54 | 19.56 | 19.16 | 19.20 | 21,233,200 | -0.21(-1.07%) |
May 18, 2004 | 19.38 | 19.49 | 19.24 | 19.40 | 20,182,348 | +0.03(+0.14%) |
May 17, 2004 | 19.16 | 19.60 | 19.10 | 19.38 | 21,678,566 | -0.05(-0.28%) |
May 14, 2004 | 19.22 | 19.65 | 19.21 | 19.43 | 21,429,226 | +0.11(+0.56%) |
May 13, 2004 | 19.24 | 19.44 | 19.13 | 19.32 | 23,475,784 | -0.17(-0.87%) |
May 12, 2004 | 19.49 | 19.51 | 19.08 | 19.49 | 30,671,074 | -0.11(-0.56%) |
May 11, 2004 | 19.54 | 19.66 | 19.35 | 19.60 | 27,970,298 | -0.05(-0.25%) |
May 10, 2004 | 19.76 | 19.78 | 19.44 | 19.65 | 30,673,638 | -0.20(-0.99%) |
May 07, 2004 | 19.82 | 20.06 | 19.82 | 19.85 | 24,255,312 | -0.10(-0.52%) |
May 06, 2004 | 19.99 | 20.20 | 19.81 | 19.95 | 26,386,876 | -0.04(-0.22%) |
May 05, 2004 | 19.90 | 20.15 | 19.86 | 19.99 | 22,049,002 | +0.01(+0.05%) |
May 04, 2004 | 19.87 | 20.09 | 19.71 | 19.98 | 32,789,996 | +0.21(+1.08%) |