Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.12 | 20.33 | 20.04 | 20.27 | 20,515,484 | +0.17(+0.85%) |
Jul 29, 2004 | 20.19 | 20.19 | 19.98 | 20.10 | 15,717,854 | +0.21(+1.07%) |
Jul 28, 2004 | 20.06 | 20.08 | 19.76 | 19.89 | 14,544,803 | -0.17(-0.85%) |
Jul 27, 2004 | 20.02 | 20.14 | 19.97 | 20.06 | 10,233,205 | +0.06(+0.30%) |
Jul 26, 2004 | 20.14 | 20.21 | 19.81 | 20.00 | 14,261,871 | -0.14(-0.72%) |
Jul 23, 2004 | 20.12 | 20.20 | 20.08 | 20.14 | 11,513,090 | +0.00(+0.02%) |
Jul 22, 2004 | 20.42 | 20.42 | 20.08 | 20.14 | 16,259,064 | -0.29(-1.44%) |
Jul 21, 2004 | 20.85 | 20.86 | 20.40 | 20.43 | 13,951,233 | -0.34(-1.62%) |
Jul 20, 2004 | 20.80 | 20.92 | 20.67 | 20.77 | 15,119,588 | -0.03(-0.12%) |
Jul 19, 2004 | 20.71 | 20.96 | 20.69 | 20.80 | 11,543,144 | +0.07(+0.33%) |
Jul 16, 2004 | 21.12 | 21.23 | 20.69 | 20.73 | 16,705,650 | +0.20(+0.97%) |
Jul 15, 2004 | 20.83 | 20.87 | 20.53 | 20.53 | 14,349,685 | -0.34(-1.63%) |
Jul 14, 2004 | 20.89 | 21.04 | 20.83 | 20.87 | 11,197,286 | -0.12(-0.55%) |
Jul 13, 2004 | 21.15 | 21.16 | 20.88 | 20.98 | 10,224,048 | -0.20(-0.95%) |
Jul 12, 2004 | 21.24 | 21.32 | 21.05 | 21.18 | 7,736,362 | -0.00(-0.02%) |
Jul 09, 2004 | 21.25 | 21.39 | 21.10 | 21.19 | 11,128,725 | +0.15(+0.71%) |
Jul 08, 2004 | 21.08 | 21.27 | 21.01 | 21.04 | 12,810,584 | +0.04(+0.20%) |
Jul 07, 2004 | 21.12 | 21.24 | 20.89 | 21.00 | 9,869,268 | -0.05(-0.24%) |
Jul 06, 2004 | 21.08 | 21.25 | 20.91 | 21.05 | 9,535,620 | -0.11(-0.52%) |
Jul 02, 2004 | 21.14 | 21.35 | 21.08 | 21.16 | 7,147,489 | -0.06(-0.30%) |
Jul 01, 2004 | 21.41 | 21.42 | 20.98 | 21.22 | 11,785,221 | -0.09(-0.44%) |
Jun 30, 2004 | 21.72 | 21.72 | 21.19 | 21.32 | 13,715,496 | -0.07(-0.34%) |
Jun 29, 2004 | 21.16 | 21.56 | 21.16 | 21.39 | 15,088,830 | +0.26(+1.25%) |
Jun 28, 2004 | 21.21 | 21.90 | 21.00 | 21.12 | 36,968,020 | +0.77(+3.77%) |
Jun 25, 2004 | 20.64 | 20.73 | 20.36 | 20.36 | 14,239,565 | -0.28(-1.34%) |
Jun 24, 2004 | 20.56 | 20.75 | 20.49 | 20.63 | 14,679,812 | -0.01(-0.04%) |
Jun 23, 2004 | 20.49 | 20.64 | 20.37 | 20.64 | 16,800,274 | +0.27(+1.34%) |
Jun 22, 2004 | 20.32 | 20.41 | 20.03 | 20.37 | 16,686,396 | +0.04(+0.19%) |
Jun 21, 2004 | 20.32 | 20.41 | 20.31 | 20.33 | 11,498,532 | +0.07(+0.34%) |
Jun 18, 2004 | 20.26 | 20.43 | 20.16 | 20.26 | 17,724,438 | -0.05(-0.23%) |
Jun 17, 2004 | 20.38 | 20.43 | 20.30 | 20.31 | 8,418,920 | -0.05(-0.25%) |
Jun 16, 2004 | 20.33 | 20.38 | 20.23 | 20.36 | 11,325,721 | +0.11(+0.55%) |
Jun 15, 2004 | 20.42 | 20.42 | 20.16 | 20.25 | 13,243,552 | -0.03(-0.15%) |
Jun 14, 2004 | 20.46 | 20.66 | 20.20 | 20.28 | 19,712,474 | -0.37(-1.77%) |
Jun 10, 2004 | 20.72 | 20.76 | 20.55 | 20.65 | 16,531,429 | -0.07(-0.33%) |
Jun 09, 2004 | 20.93 | 21.00 | 20.63 | 20.72 | 13,245,665 | -0.20(-0.98%) |
Jun 08, 2004 | 20.93 | 21.01 | 20.83 | 20.92 | 13,130,144 | -0.01(-0.04%) |
Jun 07, 2004 | 20.66 | 20.96 | 20.66 | 20.93 | 15,227,361 | +0.33(+1.59%) |
Jun 04, 2004 | 20.86 | 20.92 | 20.57 | 20.60 | 11,127,316 | -0.12(-0.60%) |
Jun 03, 2004 | 20.66 | 20.82 | 20.57 | 20.72 | 9,325,241 | +0.07(+0.33%) |
Jun 02, 2004 | 20.73 | 20.84 | 20.61 | 20.66 | 14,003,828 | +0.02(+0.08%) |
Jun 01, 2004 | 20.57 | 20.81 | 20.43 | 20.64 | 17,570,176 | +0.21(+1.02%) |
May 28, 2004 | 20.66 | 20.66 | 20.30 | 20.43 | 13,501,360 | -0.19(-0.93%) |
May 27, 2004 | 20.44 | 20.65 | 20.34 | 20.62 | 18,083,444 | +0.32(+1.57%) |
May 26, 2004 | 19.87 | 20.40 | 19.65 | 20.30 | 22,764,614 | +0.43(+2.19%) |
May 25, 2004 | 19.17 | 19.88 | 19.12 | 19.87 | 48,710,272 | +0.72(+3.78%) |
May 24, 2004 | 21.01 | 21.04 | 19.06 | 19.14 | 75,072,696 | -1.86(-8.86%) |
May 21, 2004 | 21.01 | 21.29 | 20.96 | 21.01 | 15,133,911 | +0.03(+0.14%) |
May 20, 2004 | 21.04 | 21.08 | 20.72 | 20.98 | 11,748,592 | -0.03(-0.12%) |
May 19, 2004 | 21.32 | 21.32 | 20.95 | 21.00 | 12,540,801 | -0.26(-1.24%) |
May 18, 2004 | 21.19 | 21.42 | 21.10 | 21.27 | 13,679,102 | +0.20(+0.93%) |
May 17, 2004 | 21.27 | 21.29 | 20.66 | 21.07 | 18,853,112 | -0.17(-0.82%) |
May 14, 2004 | 20.83 | 21.45 | 20.83 | 21.24 | 24,226,468 | +0.42(+2.00%) |
May 13, 2004 | 20.75 | 21.06 | 20.44 | 20.83 | 43,434,596 | -0.38(-1.81%) |
May 12, 2004 | 22.57 | 22.72 | 20.57 | 21.21 | 71,922,176 | -1.53(-6.74%) |
May 11, 2004 | 23.13 | 23.23 | 22.57 | 22.74 | 25,731,524 | -0.63(-2.71%) |
May 10, 2004 | 23.55 | 23.62 | 23.11 | 23.38 | 14,620,408 | -0.32(-1.37%) |
May 07, 2004 | 23.96 | 24.00 | 23.55 | 23.70 | 10,329,473 | -0.30(-1.24%) |
May 06, 2004 | 23.77 | 24.06 | 23.70 | 24.00 | 9,734,729 | +0.04(+0.18%) |
May 05, 2004 | 23.99 | 24.04 | 23.82 | 23.96 | 8,311,383 | -0.03(-0.12%) |
May 04, 2004 | 24.04 | 24.07 | 23.65 | 23.99 | 10,336,751 | -0.01(-0.05%) |