Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.54 | 21.81 | 21.45 | 21.57 | 78,663,096 | +0.01(+0.04%) |
Jul 29, 2004 | 21.79 | 21.80 | 21.39 | 21.56 | 79,449,688 | -0.08(-0.35%) |
Jul 28, 2004 | 21.46 | 21.80 | 21.41 | 21.64 | 82,844,920 | +0.11(+0.49%) |
Jul 27, 2004 | 21.73 | 21.77 | 21.30 | 21.53 | 96,383,560 | -0.17(-0.77%) |
Jul 26, 2004 | 21.47 | 21.74 | 21.35 | 21.70 | 95,616,384 | +0.48(+2.25%) |
Jul 23, 2004 | 21.49 | 21.50 | 21.21 | 21.22 | 128,619,072 | -0.73(-3.34%) |
Jul 22, 2004 | 22.01 | 22.18 | 21.83 | 21.95 | 164,637,216 | +0.11(+0.49%) |
Jul 21, 2004 | 22.63 | 22.63 | 21.81 | 21.85 | 266,184,016 | +0.41(+1.91%) |
Jul 20, 2004 | 21.20 | 21.56 | 21.08 | 21.44 | 117,573,752 | +0.28(+1.32%) |
Jul 19, 2004 | 20.91 | 21.39 | 20.89 | 21.16 | 79,721,928 | +0.36(+1.71%) |
Jul 16, 2004 | 21.33 | 21.35 | 20.63 | 20.80 | 87,715,720 | -0.30(-1.40%) |
Jul 15, 2004 | 21.24 | 21.35 | 21.05 | 21.10 | 61,764,632 | -0.20(-0.92%) |
Jul 14, 2004 | 20.74 | 21.47 | 20.70 | 21.30 | 115,784,728 | +0.40(+1.92%) |
Jul 13, 2004 | 21.13 | 21.16 | 20.89 | 20.89 | 57,160,520 | -0.22(-1.04%) |
Jul 12, 2004 | 20.95 | 21.20 | 20.89 | 21.11 | 60,440,564 | +0.02(+0.11%) |
Jul 09, 2004 | 21.03 | 21.20 | 20.93 | 21.09 | 66,374,024 | +0.17(+0.80%) |
Jul 08, 2004 | 21.11 | 21.31 | 20.86 | 20.93 | 78,098,016 | -0.35(-1.64%) |
Jul 07, 2004 | 20.95 | 21.44 | 20.86 | 21.27 | 87,516,792 | +0.06(+0.29%) |
Jul 06, 2004 | 21.44 | 21.45 | 21.15 | 21.21 | 91,351,608 | -0.42(-1.93%) |
Jul 02, 2004 | 21.67 | 21.71 | 21.50 | 21.63 | 48,463,752 | -0.05(-0.21%) |
Jul 01, 2004 | 21.73 | 21.83 | 21.39 | 21.67 | 103,612,816 | +0.05(+0.25%) |
Jun 30, 2004 | 21.63 | 21.80 | 21.49 | 21.62 | 110,353,336 | +0.05(+0.21%) |
Jun 29, 2004 | 21.33 | 21.64 | 21.33 | 21.58 | 73,140,176 | +0.17(+0.78%) |
Jun 28, 2004 | 21.65 | 21.77 | 21.33 | 21.41 | 101,740,704 | -0.22(-1.02%) |
Jun 25, 2004 | 21.56 | 21.67 | 21.39 | 21.63 | 93,963,808 | +0.14(+0.63%) |
Jun 24, 2004 | 21.56 | 21.69 | 21.47 | 21.49 | 86,523,608 | +0.07(+0.32%) |
Jun 23, 2004 | 21.35 | 21.49 | 21.20 | 21.42 | 77,349,472 | +0.01(+0.04%) |
Jun 22, 2004 | 21.31 | 21.46 | 21.05 | 21.42 | 130,678,736 | -0.05(-0.21%) |
Jun 21, 2004 | 21.36 | 21.70 | 21.29 | 21.46 | 154,388,384 | +0.00(+0.00%) |
Jun 18, 2004 | 21.02 | 21.58 | 20.97 | 21.46 | 177,288,752 | +0.44(+2.09%) |
Jun 17, 2004 | 20.68 | 21.14 | 20.66 | 21.02 | 139,258,608 | +0.34(+1.65%) |
Jun 16, 2004 | 20.70 | 20.82 | 20.55 | 20.68 | 89,069,376 | -0.07(-0.33%) |
Jun 15, 2004 | 20.43 | 20.89 | 20.42 | 20.75 | 150,824,224 | +0.39(+1.90%) |
Jun 14, 2004 | 20.10 | 20.36 | 20.08 | 20.36 | 88,998,576 | +0.10(+0.49%) |
Jun 10, 2004 | 19.97 | 20.28 | 19.97 | 20.27 | 63,547,176 | +0.23(+1.13%) |
Jun 09, 2004 | 19.99 | 20.18 | 19.99 | 20.04 | 66,553,928 | -0.10(-0.49%) |
Jun 08, 2004 | 19.90 | 20.18 | 19.87 | 20.14 | 77,203,248 | +0.13(+0.64%) |
Jun 07, 2004 | 19.70 | 20.01 | 19.66 | 20.01 | 86,146,888 | +0.36(+1.85%) |
Jun 04, 2004 | 19.71 | 19.87 | 19.64 | 19.65 | 64,479,860 | +0.05(+0.23%) |
Jun 03, 2004 | 19.72 | 19.78 | 19.58 | 19.60 | 60,672,780 | -0.18(-0.92%) |
Jun 02, 2004 | 19.77 | 19.90 | 19.69 | 19.78 | 71,354,720 | +0.02(+0.08%) |
Jun 01, 2004 | 19.78 | 19.89 | 19.59 | 19.77 | 63,891,008 | -0.09(-0.46%) |
May 28, 2004 | 19.79 | 19.95 | 19.70 | 19.86 | 49,392,208 | +0.03(+0.15%) |
May 27, 2004 | 19.80 | 19.83 | 19.62 | 19.83 | 64,818,804 | +0.04(+0.19%) |
May 26, 2004 | 19.68 | 19.80 | 19.57 | 19.79 | 66,450,108 | +0.03(+0.15%) |
May 25, 2004 | 19.46 | 19.83 | 19.38 | 19.76 | 87,991,384 | +0.26(+1.32%) |
May 24, 2004 | 19.72 | 19.81 | 19.49 | 19.50 | 74,300,976 | -0.10(-0.50%) |
May 21, 2004 | 19.66 | 19.84 | 19.52 | 19.60 | 76,359,984 | +0.12(+0.62%) |
May 20, 2004 | 19.49 | 19.59 | 19.37 | 19.48 | 68,805,264 | +0.08(+0.43%) |
May 19, 2004 | 19.71 | 19.89 | 19.40 | 19.40 | 79,323,416 | -0.16(-0.81%) |
May 18, 2004 | 19.46 | 19.66 | 19.41 | 19.55 | 76,821,376 | +0.22(+1.14%) |
May 17, 2004 | 19.28 | 19.52 | 19.24 | 19.34 | 72,846,800 | -0.24(-1.24%) |
May 14, 2004 | 19.68 | 19.81 | 19.41 | 19.58 | 57,822,552 | -0.18(-0.92%) |
May 13, 2004 | 19.55 | 19.83 | 19.52 | 19.76 | 84,354,304 | +0.12(+0.62%) |
May 12, 2004 | 19.59 | 19.68 | 19.25 | 19.64 | 84,729,568 | +0.00(+0.00%) |
May 11, 2004 | 19.75 | 19.77 | 19.52 | 19.64 | 76,502,512 | +0.01(+0.04%) |
May 10, 2004 | 19.40 | 19.72 | 19.40 | 19.63 | 85,358,048 | +0.11(+0.58%) |
May 07, 2004 | 19.71 | 19.97 | 19.49 | 19.52 | 90,204,152 | -0.26(-1.30%) |
May 06, 2004 | 19.80 | 19.94 | 19.71 | 19.77 | 82,812,024 | -0.14(-0.68%) |
May 05, 2004 | 19.93 | 20.14 | 19.87 | 19.91 | 68,477,416 | -0.02(-0.11%) |
May 04, 2004 | 19.95 | 20.09 | 19.70 | 19.93 | 73,304,888 | -0.02(-0.08%) |