Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.63 | 17.80 | 17.51 | 17.71 | 25,543,584 | +0.02(+0.09%) |
Jul 29, 2004 | 17.62 | 17.81 | 17.53 | 17.69 | 23,152,686 | +0.17(+0.98%) |
Jul 28, 2004 | 17.61 | 17.70 | 17.32 | 17.52 | 42,529,680 | -0.27(-1.50%) |
Jul 27, 2004 | 17.58 | 17.89 | 17.48 | 17.78 | 30,336,030 | +0.20(+1.13%) |
Jul 26, 2004 | 17.87 | 17.87 | 17.29 | 17.58 | 39,987,524 | -0.31(-1.73%) |
Jul 23, 2004 | 17.99 | 18.03 | 17.79 | 17.89 | 22,439,352 | -0.12(-0.65%) |
Jul 22, 2004 | 17.73 | 18.12 | 17.67 | 18.01 | 31,453,142 | +0.28(+1.59%) |
Jul 21, 2004 | 18.08 | 18.18 | 17.73 | 17.73 | 32,210,338 | -0.18(-1.02%) |
Jul 20, 2004 | 17.79 | 18.06 | 17.76 | 17.91 | 31,166,870 | +0.12(+0.69%) |
Jul 19, 2004 | 18.01 | 18.03 | 17.73 | 17.79 | 27,703,442 | -0.15(-0.83%) |
Jul 16, 2004 | 18.06 | 18.23 | 17.53 | 17.94 | 71,794,088 | -0.11(-0.61%) |
Jul 15, 2004 | 18.85 | 18.95 | 18.05 | 18.05 | 52,131,720 | -0.79(-4.20%) |
Jul 14, 2004 | 18.84 | 19.09 | 18.77 | 18.84 | 21,473,138 | -0.08(-0.44%) |
Jul 13, 2004 | 18.73 | 18.98 | 18.73 | 18.93 | 23,336,436 | +0.30(+1.61%) |
Jul 12, 2004 | 18.80 | 18.83 | 18.58 | 18.63 | 26,273,706 | -0.21(-1.12%) |
Jul 09, 2004 | 18.84 | 19.02 | 18.80 | 18.84 | 21,537,576 | +0.03(+0.18%) |
Jul 08, 2004 | 18.68 | 19.02 | 18.65 | 18.80 | 28,509,374 | +0.12(+0.65%) |
Jul 07, 2004 | 18.68 | 18.80 | 18.64 | 18.68 | 24,439,468 | -0.08(-0.44%) |
Jul 06, 2004 | 18.78 | 18.86 | 18.74 | 18.76 | 20,585,260 | -0.04(-0.21%) |
Jul 02, 2004 | 18.81 | 18.96 | 18.73 | 18.80 | 17,185,910 | +0.01(+0.03%) |
Jul 01, 2004 | 18.95 | 19.06 | 18.57 | 18.80 | 32,571,156 | -0.19(-1.02%) |
Jun 30, 2004 | 19.07 | 19.17 | 18.95 | 18.99 | 28,432,662 | -0.03(-0.18%) |
Jun 29, 2004 | 18.94 | 19.19 | 18.85 | 19.02 | 30,856,050 | +0.16(+0.82%) |
Jun 28, 2004 | 18.91 | 18.94 | 18.75 | 18.87 | 38,049,680 | +0.13(+0.71%) |
Jun 25, 2004 | 19.27 | 19.28 | 18.74 | 18.74 | 57,748,688 | -0.55(-2.84%) |
Jun 24, 2004 | 19.24 | 19.48 | 19.23 | 19.29 | 26,449,152 | -0.08(-0.43%) |
Jun 23, 2004 | 19.35 | 19.42 | 19.22 | 19.37 | 29,195,452 | +0.03(+0.17%) |
Jun 22, 2004 | 19.48 | 19.49 | 19.28 | 19.34 | 30,492,524 | -0.17(-0.85%) |
Jun 21, 2004 | 19.53 | 19.66 | 19.47 | 19.50 | 19,729,512 | -0.13(-0.65%) |
Jun 18, 2004 | 19.48 | 19.67 | 19.45 | 19.63 | 32,964,646 | +0.09(+0.45%) |
Jun 17, 2004 | 19.45 | 19.60 | 19.42 | 19.54 | 19,280,608 | +0.03(+0.14%) |
Jun 16, 2004 | 19.44 | 19.64 | 19.36 | 19.51 | 21,423,320 | +0.07(+0.37%) |
Jun 15, 2004 | 19.53 | 19.58 | 19.40 | 19.44 | 31,031,494 | -0.03(-0.17%) |
Jun 14, 2004 | 19.61 | 19.61 | 19.31 | 19.47 | 31,401,158 | -0.28(-1.43%) |
Jun 10, 2004 | 19.91 | 19.92 | 19.68 | 19.76 | 18,868,888 | -0.09(-0.47%) |
Jun 09, 2004 | 20.00 | 20.01 | 19.81 | 19.85 | 17,428,502 | -0.17(-0.86%) |
Jun 08, 2004 | 19.86 | 20.11 | 19.86 | 20.02 | 25,340,342 | +0.07(+0.33%) |
Jun 07, 2004 | 19.94 | 19.99 | 19.84 | 19.96 | 21,714,826 | +0.22(+1.12%) |
Jun 04, 2004 | 19.81 | 20.06 | 19.69 | 19.73 | 24,144,892 | +0.04(+0.20%) |
Jun 03, 2004 | 19.72 | 20.04 | 19.70 | 19.70 | 28,506,306 | -0.11(-0.53%) |
Jun 02, 2004 | 19.70 | 19.95 | 19.68 | 19.80 | 27,967,152 | +0.16(+0.82%) |
Jun 01, 2004 | 19.47 | 19.76 | 19.42 | 19.64 | 26,161,434 | +0.06(+0.31%) |
May 28, 2004 | 19.73 | 19.73 | 19.42 | 19.58 | 21,597,322 | -0.03(-0.17%) |
May 27, 2004 | 19.39 | 19.67 | 19.37 | 19.61 | 21,684,142 | +0.28(+1.46%) |
May 26, 2004 | 19.18 | 19.52 | 19.18 | 19.33 | 22,244,412 | +0.08(+0.43%) |
May 25, 2004 | 18.99 | 19.39 | 18.99 | 19.25 | 28,044,226 | +0.16(+0.84%) |
May 24, 2004 | 19.26 | 19.28 | 18.96 | 19.09 | 24,805,160 | -0.20(-1.03%) |
May 21, 2004 | 19.36 | 19.43 | 19.17 | 19.29 | 28,797,270 | -0.04(-0.23%) |
May 20, 2004 | 19.43 | 19.47 | 19.22 | 19.33 | 25,295,398 | -0.16(-0.80%) |
May 19, 2004 | 19.83 | 19.86 | 19.45 | 19.48 | 20,919,906 | -0.21(-1.07%) |
May 18, 2004 | 19.67 | 19.78 | 19.53 | 19.70 | 19,884,560 | +0.03(+0.14%) |
May 17, 2004 | 19.45 | 19.89 | 19.39 | 19.67 | 21,358,700 | -0.06(-0.28%) |
May 14, 2004 | 19.51 | 19.94 | 19.50 | 19.72 | 21,113,040 | +0.11(+0.56%) |
May 13, 2004 | 19.53 | 19.73 | 19.42 | 19.61 | 23,129,402 | -0.17(-0.87%) |
May 12, 2004 | 19.78 | 19.81 | 19.36 | 19.78 | 30,218,524 | -0.11(-0.56%) |
May 11, 2004 | 19.83 | 19.95 | 19.64 | 19.89 | 27,557,600 | -0.05(-0.25%) |
May 10, 2004 | 20.06 | 20.08 | 19.73 | 19.94 | 30,221,052 | -0.20(-0.99%) |
May 07, 2004 | 20.12 | 20.36 | 20.12 | 20.14 | 23,897,428 | -0.11(-0.52%) |
May 06, 2004 | 20.29 | 20.50 | 20.11 | 20.25 | 25,997,540 | -0.04(-0.22%) |
May 05, 2004 | 20.19 | 20.45 | 20.16 | 20.29 | 21,723,670 | +0.01(+0.05%) |
May 04, 2004 | 20.17 | 20.39 | 20.01 | 20.28 | 32,306,184 | +0.22(+1.08%) |