Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.85 | 21.00 | 20.80 | 20.90 | 94,239,088 | +0.05(+0.25%) |
Sep 29, 2004 | 20.60 | 20.93 | 20.58 | 20.84 | 81,418,536 | +0.23(+1.14%) |
Sep 28, 2004 | 20.56 | 20.68 | 20.43 | 20.61 | 82,114,296 | +0.06(+0.29%) |
Sep 27, 2004 | 20.53 | 20.65 | 20.50 | 20.55 | 63,269,260 | -0.08(-0.37%) |
Sep 24, 2004 | 20.70 | 20.75 | 20.55 | 20.62 | 65,976,888 | -0.05(-0.22%) |
Sep 23, 2004 | 20.55 | 20.70 | 20.53 | 20.67 | 69,015,064 | +0.17(+0.85%) |
Sep 22, 2004 | 20.62 | 20.96 | 20.46 | 20.50 | 90,522,080 | -0.11(-0.51%) |
Sep 21, 2004 | 20.74 | 20.80 | 20.59 | 20.60 | 97,754,168 | -0.19(-0.91%) |
Sep 20, 2004 | 20.74 | 20.90 | 20.65 | 20.79 | 68,165,280 | +0.00(+0.00%) |
Sep 17, 2004 | 20.70 | 20.80 | 20.60 | 20.79 | 86,385,608 | +0.19(+0.92%) |
Sep 16, 2004 | 20.57 | 20.67 | 20.53 | 20.60 | 47,572,756 | +0.05(+0.26%) |
Sep 15, 2004 | 20.68 | 20.71 | 20.51 | 20.55 | 69,610,392 | -0.19(-0.91%) |
Sep 14, 2004 | 20.68 | 20.79 | 20.61 | 20.74 | 73,996,040 | +0.14(+0.70%) |
Sep 13, 2004 | 20.80 | 20.84 | 20.21 | 20.59 | 63,832,432 | -0.18(-0.87%) |
Sep 10, 2004 | 20.66 | 20.79 | 20.54 | 20.77 | 69,688,200 | +0.16(+0.77%) |
Sep 09, 2004 | 20.63 | 20.76 | 20.54 | 20.62 | 75,299,040 | +0.02(+0.07%) |
Sep 08, 2004 | 20.63 | 20.76 | 20.51 | 20.60 | 70,500,144 | -0.08(-0.37%) |
Sep 07, 2004 | 20.62 | 20.69 | 20.53 | 20.68 | 59,405,108 | +0.19(+0.92%) |
Sep 03, 2004 | 20.75 | 20.87 | 20.48 | 20.49 | 61,100,188 | -0.39(-1.85%) |
Sep 02, 2004 | 20.71 | 20.92 | 20.67 | 20.87 | 55,790,392 | +0.17(+0.84%) |
Sep 01, 2004 | 20.58 | 20.80 | 20.51 | 20.70 | 64,187,460 | +0.07(+0.33%) |
Aug 31, 2004 | 20.62 | 20.65 | 20.44 | 20.63 | 68,950,096 | +0.00(+0.00%) |
Aug 30, 2004 | 20.63 | 20.70 | 20.29 | 20.63 | 48,536,212 | -0.12(-0.58%) |
Aug 27, 2004 | 20.78 | 20.90 | 20.74 | 20.75 | 43,996,280 | +0.02(+0.07%) |
Aug 26, 2004 | 20.75 | 20.86 | 20.70 | 20.74 | 46,929,656 | -0.08(-0.40%) |
Aug 25, 2004 | 20.56 | 20.91 | 20.54 | 20.82 | 70,810,584 | +0.23(+1.14%) |
Aug 24, 2004 | 20.71 | 20.75 | 20.47 | 20.59 | 54,035,236 | +0.00(+0.00%) |
Aug 23, 2004 | 20.61 | 20.65 | 20.50 | 20.59 | 52,363,840 | +0.03(+0.15%) |
Aug 20, 2004 | 20.50 | 20.68 | 20.43 | 20.56 | 61,524,160 | +0.06(+0.30%) |
Aug 19, 2004 | 20.67 | 20.74 | 20.41 | 20.50 | 61,257,128 | -0.26(-1.24%) |
Aug 18, 2004 | 20.35 | 20.78 | 20.32 | 20.75 | 77,865,216 | +0.31(+1.52%) |
Aug 17, 2004 | 20.57 | 20.69 | 20.39 | 20.44 | 75,265,960 | -0.03(-0.15%) |
Aug 16, 2004 | 20.43 | 20.56 | 20.37 | 20.47 | 71,914,832 | +0.05(+0.26%) |
Aug 13, 2004 | 20.41 | 20.59 | 20.39 | 20.42 | 57,340,576 | +0.11(+0.52%) |
Aug 12, 2004 | 20.58 | 20.64 | 20.30 | 20.31 | 66,532,520 | -0.40(-1.93%) |
Aug 11, 2004 | 20.70 | 20.79 | 20.56 | 20.71 | 70,260,904 | -0.23(-1.12%) |
Aug 10, 2004 | 20.63 | 20.97 | 20.59 | 20.95 | 76,262,368 | +0.41(+1.99%) |
Aug 09, 2004 | 20.60 | 20.62 | 20.48 | 20.54 | 68,646,808 | +0.03(+0.15%) |
Aug 06, 2004 | 20.69 | 21.05 | 20.45 | 20.51 | 100,074,616 | -0.29(-1.42%) |
Aug 05, 2004 | 21.28 | 21.32 | 20.80 | 20.80 | 73,561,616 | -0.40(-1.89%) |
Aug 04, 2004 | 21.17 | 21.31 | 21.15 | 21.21 | 61,157,752 | -0.01(-0.04%) |
Aug 03, 2004 | 21.45 | 21.48 | 21.16 | 21.21 | 71,443,360 | -0.34(-1.58%) |
Aug 02, 2004 | 21.36 | 21.58 | 21.28 | 21.55 | 69,162,208 | +0.02(+0.10%) |
Jul 30, 2004 | 21.50 | 21.77 | 21.41 | 21.53 | 78,803,264 | +0.01(+0.04%) |
Jul 29, 2004 | 21.75 | 21.76 | 21.35 | 21.52 | 79,591,256 | -0.08(-0.35%) |
Jul 28, 2004 | 21.42 | 21.76 | 21.37 | 21.60 | 82,992,536 | +0.11(+0.49%) |
Jul 27, 2004 | 21.69 | 21.73 | 21.26 | 21.49 | 96,555,304 | -0.17(-0.77%) |
Jul 26, 2004 | 21.43 | 21.70 | 21.31 | 21.66 | 95,786,760 | +0.48(+2.25%) |
Jul 23, 2004 | 21.45 | 21.46 | 21.18 | 21.18 | 128,848,248 | -0.73(-3.35%) |
Jul 22, 2004 | 21.97 | 22.14 | 21.79 | 21.92 | 164,930,576 | +0.11(+0.49%) |
Jul 21, 2004 | 22.59 | 22.59 | 21.77 | 21.81 | 266,658,320 | +0.41(+1.91%) |
Jul 20, 2004 | 21.16 | 21.52 | 21.05 | 21.40 | 117,783,248 | +0.28(+1.32%) |
Jul 19, 2004 | 20.87 | 21.36 | 20.86 | 21.12 | 79,863,984 | +0.36(+1.71%) |
Jul 16, 2004 | 21.30 | 21.31 | 20.59 | 20.77 | 87,872,016 | -0.29(-1.40%) |
Jul 15, 2004 | 21.20 | 21.31 | 21.01 | 21.06 | 61,874,688 | -0.20(-0.92%) |
Jul 14, 2004 | 20.71 | 21.43 | 20.66 | 21.26 | 115,991,040 | +0.40(+1.92%) |
Jul 13, 2004 | 21.09 | 21.12 | 20.86 | 20.86 | 57,262,372 | -0.22(-1.04%) |
Jul 12, 2004 | 20.91 | 21.16 | 20.85 | 21.08 | 60,548,264 | +0.02(+0.11%) |
Jul 09, 2004 | 20.99 | 21.16 | 20.89 | 21.05 | 66,492,292 | +0.17(+0.80%) |
Jul 08, 2004 | 21.07 | 21.27 | 20.82 | 20.89 | 78,237,176 | -0.35(-1.64%) |
Jul 07, 2004 | 20.91 | 21.40 | 20.82 | 21.24 | 87,672,736 | +0.06(+0.29%) |
Jul 06, 2004 | 21.40 | 21.41 | 21.11 | 21.18 | 91,514,384 | -0.42(-1.92%) |
Jul 02, 2004 | 21.63 | 21.67 | 21.46 | 21.59 | 48,550,108 | -0.05(-0.21%) |