Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.37 | 17.54 | 17.25 | 17.44 | 25,928,800 | +0.02(+0.09%) |
Jul 29, 2004 | 17.36 | 17.55 | 17.27 | 17.43 | 23,501,846 | +0.17(+0.98%) |
Jul 28, 2004 | 17.35 | 17.43 | 17.06 | 17.26 | 43,171,060 | -0.26(-1.50%) |
Jul 27, 2004 | 17.32 | 17.63 | 17.22 | 17.52 | 30,793,520 | +0.20(+1.13%) |
Jul 26, 2004 | 17.60 | 17.60 | 17.03 | 17.32 | 40,590,568 | -0.31(-1.73%) |
Jul 23, 2004 | 17.73 | 17.77 | 17.53 | 17.63 | 22,777,754 | -0.11(-0.65%) |
Jul 22, 2004 | 17.47 | 17.85 | 17.41 | 17.74 | 31,927,478 | +0.28(+1.59%) |
Jul 21, 2004 | 17.81 | 17.91 | 17.47 | 17.47 | 32,696,094 | -0.18(-1.02%) |
Jul 20, 2004 | 17.53 | 17.79 | 17.50 | 17.65 | 31,636,888 | +0.12(+0.69%) |
Jul 19, 2004 | 17.74 | 17.76 | 17.47 | 17.53 | 28,121,232 | -0.15(-0.83%) |
Jul 16, 2004 | 17.79 | 17.96 | 17.27 | 17.67 | 72,876,792 | -0.11(-0.61%) |
Jul 15, 2004 | 18.57 | 18.67 | 17.78 | 17.78 | 52,917,904 | -0.78(-4.20%) |
Jul 14, 2004 | 18.56 | 18.81 | 18.49 | 18.56 | 21,796,968 | -0.08(-0.44%) |
Jul 13, 2004 | 18.45 | 18.69 | 18.45 | 18.64 | 23,688,366 | +0.29(+1.61%) |
Jul 12, 2004 | 18.52 | 18.55 | 18.30 | 18.35 | 26,669,932 | -0.21(-1.12%) |
Jul 09, 2004 | 18.56 | 18.74 | 18.52 | 18.56 | 21,862,378 | +0.03(+0.18%) |
Jul 08, 2004 | 18.40 | 18.74 | 18.37 | 18.52 | 28,939,316 | +0.12(+0.65%) |
Jul 07, 2004 | 18.40 | 18.52 | 18.37 | 18.40 | 24,808,034 | -0.08(-0.44%) |
Jul 06, 2004 | 18.50 | 18.58 | 18.46 | 18.49 | 20,895,700 | -0.04(-0.21%) |
Jul 02, 2004 | 18.53 | 18.68 | 18.45 | 18.52 | 17,445,086 | +0.01(+0.03%) |
Jul 01, 2004 | 18.67 | 18.78 | 18.29 | 18.52 | 33,062,354 | -0.19(-1.02%) |
Jun 30, 2004 | 18.79 | 18.88 | 18.67 | 18.71 | 28,861,446 | -0.03(-0.17%) |
Jun 29, 2004 | 18.66 | 18.90 | 18.57 | 18.74 | 31,321,382 | +0.15(+0.82%) |
Jun 28, 2004 | 18.63 | 18.66 | 18.47 | 18.59 | 38,623,500 | +0.13(+0.71%) |
Jun 25, 2004 | 18.99 | 18.99 | 18.46 | 18.46 | 58,619,580 | -0.54(-2.84%) |
Jun 24, 2004 | 18.95 | 19.20 | 18.94 | 19.00 | 26,848,024 | -0.08(-0.43%) |
Jun 23, 2004 | 19.06 | 19.13 | 18.94 | 19.08 | 29,635,742 | +0.03(+0.17%) |
Jun 22, 2004 | 19.20 | 19.20 | 18.99 | 19.05 | 30,952,372 | -0.16(-0.85%) |
Jun 21, 2004 | 19.24 | 19.37 | 19.18 | 19.21 | 20,027,046 | -0.13(-0.65%) |
Jun 18, 2004 | 19.19 | 19.38 | 19.16 | 19.34 | 33,461,776 | +0.09(+0.45%) |
Jun 17, 2004 | 19.16 | 19.31 | 19.13 | 19.25 | 19,571,374 | +0.03(+0.14%) |
Jun 16, 2004 | 19.15 | 19.35 | 19.08 | 19.22 | 21,746,398 | +0.07(+0.37%) |
Jun 15, 2004 | 19.24 | 19.29 | 19.11 | 19.15 | 31,499,472 | -0.03(-0.17%) |
Jun 14, 2004 | 19.32 | 19.32 | 19.03 | 19.18 | 31,874,710 | -0.28(-1.43%) |
Jun 10, 2004 | 19.61 | 19.62 | 19.39 | 19.46 | 19,153,446 | -0.09(-0.47%) |
Jun 09, 2004 | 19.70 | 19.71 | 19.51 | 19.56 | 17,691,336 | -0.17(-0.86%) |
Jun 08, 2004 | 19.57 | 19.81 | 19.57 | 19.72 | 25,722,492 | +0.07(+0.33%) |
Jun 07, 2004 | 19.65 | 19.70 | 19.55 | 19.66 | 22,042,302 | +0.22(+1.12%) |
Jun 04, 2004 | 19.51 | 19.76 | 19.40 | 19.44 | 24,509,016 | +0.04(+0.20%) |
Jun 03, 2004 | 19.43 | 19.75 | 19.40 | 19.40 | 28,936,202 | -0.10(-0.53%) |
Jun 02, 2004 | 19.40 | 19.65 | 19.39 | 19.51 | 28,388,918 | +0.16(+0.82%) |
Jun 01, 2004 | 19.18 | 19.47 | 19.13 | 19.35 | 26,555,968 | +0.06(+0.31%) |
May 28, 2004 | 19.44 | 19.44 | 19.14 | 19.29 | 21,923,024 | -0.03(-0.17%) |
May 27, 2004 | 19.10 | 19.38 | 19.08 | 19.32 | 22,011,154 | +0.28(+1.46%) |
May 26, 2004 | 18.90 | 19.23 | 18.90 | 19.04 | 22,579,874 | +0.08(+0.43%) |
May 25, 2004 | 18.70 | 19.10 | 18.70 | 18.96 | 28,467,154 | +0.16(+0.84%) |
May 24, 2004 | 18.98 | 18.99 | 18.68 | 18.80 | 25,179,240 | -0.20(-1.03%) |
May 21, 2004 | 19.07 | 19.14 | 18.89 | 19.00 | 29,231,554 | -0.04(-0.23%) |
May 20, 2004 | 19.14 | 19.18 | 18.93 | 19.04 | 25,676,870 | -0.15(-0.80%) |
May 19, 2004 | 19.54 | 19.56 | 19.16 | 19.20 | 21,235,394 | -0.21(-1.07%) |
May 18, 2004 | 19.38 | 19.48 | 19.24 | 19.40 | 20,184,434 | +0.03(+0.14%) |
May 17, 2004 | 19.16 | 19.60 | 19.10 | 19.38 | 21,680,806 | -0.05(-0.28%) |
May 14, 2004 | 19.22 | 19.65 | 19.21 | 19.43 | 21,431,440 | +0.11(+0.56%) |
May 13, 2004 | 19.24 | 19.44 | 19.13 | 19.32 | 23,478,210 | -0.17(-0.87%) |
May 12, 2004 | 19.48 | 19.51 | 19.08 | 19.49 | 30,674,242 | -0.11(-0.56%) |
May 11, 2004 | 19.54 | 19.65 | 19.35 | 19.60 | 27,973,188 | -0.05(-0.25%) |
May 10, 2004 | 19.76 | 19.78 | 19.44 | 19.65 | 30,676,808 | -0.20(-0.99%) |
May 07, 2004 | 19.82 | 20.06 | 19.82 | 19.84 | 24,257,818 | -0.10(-0.52%) |
May 06, 2004 | 19.99 | 20.19 | 19.81 | 19.95 | 26,389,602 | -0.04(-0.22%) |
May 05, 2004 | 19.89 | 20.14 | 19.86 | 19.99 | 22,051,280 | +0.01(+0.05%) |
May 04, 2004 | 19.87 | 20.09 | 19.71 | 19.98 | 32,793,384 | +0.21(+1.08%) |