Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.50 | 20.53 | 20.27 | 20.40 | 109,725,120 | -0.03(-0.14%) |
Oct 28, 2004 | 20.50 | 20.81 | 20.34 | 20.42 | 86,479,368 | -0.10(-0.50%) |
Oct 27, 2004 | 20.32 | 20.67 | 20.11 | 20.53 | 99,278,560 | +0.18(+0.90%) |
Oct 26, 2004 | 20.21 | 20.34 | 20.15 | 20.34 | 105,551,304 | +0.20(+0.98%) |
Oct 25, 2004 | 20.18 | 20.25 | 20.09 | 20.15 | 84,381,000 | -0.08(-0.40%) |
Oct 22, 2004 | 20.64 | 20.67 | 20.11 | 20.23 | 139,762,288 | -0.60(-2.87%) |
Oct 21, 2004 | 21.01 | 21.07 | 20.76 | 20.83 | 130,266,368 | -0.10(-0.49%) |
Oct 20, 2004 | 20.58 | 20.96 | 20.50 | 20.93 | 94,733,080 | +0.38(+1.85%) |
Oct 19, 2004 | 20.80 | 20.85 | 20.54 | 20.55 | 78,205,624 | -0.17(-0.81%) |
Oct 18, 2004 | 20.47 | 20.75 | 20.40 | 20.72 | 69,050,496 | +0.31(+1.50%) |
Oct 15, 2004 | 20.40 | 20.59 | 20.29 | 20.41 | 68,334,352 | +0.14(+0.68%) |
Oct 14, 2004 | 20.45 | 20.53 | 20.27 | 20.27 | 56,979,512 | -0.17(-0.82%) |
Oct 13, 2004 | 20.56 | 20.61 | 20.37 | 20.44 | 67,884,816 | +0.00(+0.00%) |
Oct 12, 2004 | 20.29 | 20.53 | 20.28 | 20.44 | 77,364,144 | -0.02(-0.11%) |
Oct 11, 2004 | 20.56 | 20.58 | 20.37 | 20.46 | 61,288,836 | +0.05(+0.25%) |
Oct 08, 2004 | 20.49 | 20.66 | 20.40 | 20.41 | 67,961,472 | -0.13(-0.64%) |
Oct 07, 2004 | 20.81 | 20.85 | 20.53 | 20.54 | 52,663,472 | -0.26(-1.26%) |
Oct 06, 2004 | 20.70 | 20.82 | 20.58 | 20.80 | 78,168,736 | +0.11(+0.53%) |
Oct 05, 2004 | 20.53 | 20.75 | 20.49 | 20.69 | 79,564,952 | +0.19(+0.92%) |
Oct 04, 2004 | 20.74 | 20.75 | 20.47 | 20.50 | 85,048,456 | -0.09(-0.46%) |
Oct 01, 2004 | 20.29 | 20.65 | 20.26 | 20.60 | 90,927,064 | +0.44(+2.17%) |
Sep 30, 2004 | 20.12 | 20.26 | 20.07 | 20.16 | 97,667,720 | +0.05(+0.25%) |
Sep 29, 2004 | 19.88 | 20.19 | 19.86 | 20.11 | 84,380,728 | +0.23(+1.14%) |
Sep 28, 2004 | 19.84 | 19.95 | 19.72 | 19.88 | 85,101,808 | +0.06(+0.29%) |
Sep 27, 2004 | 19.81 | 19.92 | 19.78 | 19.83 | 65,571,140 | -0.07(-0.37%) |
Sep 24, 2004 | 19.97 | 20.02 | 19.83 | 19.90 | 68,377,280 | -0.04(-0.22%) |
Sep 23, 2004 | 19.83 | 19.97 | 19.81 | 19.94 | 71,525,992 | +0.17(+0.85%) |
Sep 22, 2004 | 19.89 | 20.23 | 19.74 | 19.78 | 93,815,488 | -0.10(-0.51%) |
Sep 21, 2004 | 20.02 | 20.07 | 19.87 | 19.88 | 101,310,688 | -0.18(-0.91%) |
Sep 20, 2004 | 20.01 | 20.16 | 19.93 | 20.06 | 70,645,288 | +0.00(+0.00%) |
Sep 17, 2004 | 19.97 | 20.07 | 19.88 | 20.06 | 89,528,520 | +0.18(+0.92%) |
Sep 16, 2004 | 19.85 | 19.94 | 19.81 | 19.88 | 49,303,564 | +0.05(+0.26%) |
Sep 15, 2004 | 19.95 | 19.98 | 19.79 | 19.83 | 72,142,984 | -0.18(-0.91%) |
Sep 14, 2004 | 19.96 | 20.06 | 19.88 | 20.01 | 76,688,184 | +0.14(+0.70%) |
Sep 13, 2004 | 20.07 | 20.10 | 19.50 | 19.87 | 66,154,804 | -0.18(-0.87%) |
Sep 10, 2004 | 19.94 | 20.06 | 19.82 | 20.05 | 72,223,624 | +0.15(+0.77%) |
Sep 09, 2004 | 19.91 | 20.03 | 19.82 | 19.89 | 78,038,592 | +0.01(+0.07%) |
Sep 08, 2004 | 19.91 | 20.03 | 19.79 | 19.88 | 73,065,104 | -0.07(-0.37%) |
Sep 07, 2004 | 19.90 | 19.97 | 19.80 | 19.95 | 61,566,404 | +0.18(+0.92%) |
Sep 03, 2004 | 20.02 | 20.14 | 19.76 | 19.77 | 63,323,156 | -0.37(-1.85%) |
Sep 02, 2004 | 19.98 | 20.18 | 19.94 | 20.14 | 57,820,176 | +0.17(+0.84%) |
Sep 01, 2004 | 19.86 | 20.07 | 19.79 | 19.97 | 66,522,748 | +0.07(+0.33%) |
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%) |