Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 21.29 | 21.31 | 21.05 | 21.18 | 105,682,592 | -0.03(-0.14%) |
Oct 28, 2004 | 21.28 | 21.61 | 21.12 | 21.21 | 83,293,264 | -0.11(-0.50%) |
Oct 27, 2004 | 21.09 | 21.46 | 20.88 | 21.31 | 95,620,904 | +0.19(+0.90%) |
Oct 26, 2004 | 20.98 | 21.12 | 20.92 | 21.12 | 101,662,544 | +0.20(+0.98%) |
Oct 25, 2004 | 20.95 | 21.02 | 20.86 | 20.92 | 81,272,208 | -0.08(-0.40%) |
Oct 22, 2004 | 21.43 | 21.46 | 20.88 | 21.00 | 134,613,120 | -0.62(-2.87%) |
Oct 21, 2004 | 21.81 | 21.87 | 21.55 | 21.62 | 125,467,048 | -0.11(-0.49%) |
Oct 20, 2004 | 21.36 | 21.77 | 21.29 | 21.73 | 91,242,888 | +0.39(+1.85%) |
Oct 19, 2004 | 21.60 | 21.64 | 21.33 | 21.33 | 75,324,344 | -0.17(-0.81%) |
Oct 18, 2004 | 21.25 | 21.54 | 21.18 | 21.51 | 66,506,512 | +0.32(+1.50%) |
Oct 15, 2004 | 21.18 | 21.38 | 21.06 | 21.19 | 65,816,756 | +0.14(+0.68%) |
Oct 14, 2004 | 21.23 | 21.32 | 21.05 | 21.05 | 54,880,252 | -0.17(-0.82%) |
Oct 13, 2004 | 21.34 | 21.40 | 21.15 | 21.22 | 65,383,776 | +0.00(+0.00%) |
Oct 12, 2004 | 21.07 | 21.32 | 21.05 | 21.22 | 74,513,864 | -0.02(-0.11%) |
Oct 11, 2004 | 21.35 | 21.36 | 21.15 | 21.24 | 59,030,808 | +0.05(+0.25%) |
Oct 08, 2004 | 21.27 | 21.45 | 21.18 | 21.19 | 65,457,612 | -0.14(-0.64%) |
Oct 07, 2004 | 21.61 | 21.64 | 21.32 | 21.33 | 50,723,224 | -0.27(-1.26%) |
Oct 06, 2004 | 21.49 | 21.61 | 21.37 | 21.60 | 75,288,816 | +0.11(+0.53%) |
Oct 05, 2004 | 21.31 | 21.54 | 21.27 | 21.49 | 76,633,592 | +0.20(+0.92%) |
Oct 04, 2004 | 21.53 | 21.55 | 21.25 | 21.29 | 81,915,072 | -0.10(-0.46%) |
Oct 01, 2004 | 21.06 | 21.44 | 21.03 | 21.39 | 87,577,096 | +0.45(+2.17%) |
Sep 30, 2004 | 20.89 | 21.04 | 20.83 | 20.93 | 94,069,416 | +0.05(+0.25%) |
Sep 29, 2004 | 20.64 | 20.96 | 20.62 | 20.88 | 81,271,944 | +0.23(+1.14%) |
Sep 28, 2004 | 20.60 | 20.71 | 20.47 | 20.65 | 81,966,456 | +0.06(+0.29%) |
Sep 27, 2004 | 20.57 | 20.68 | 20.54 | 20.59 | 63,155,344 | -0.08(-0.37%) |
Sep 24, 2004 | 20.74 | 20.79 | 20.59 | 20.66 | 65,858,100 | -0.05(-0.22%) |
Sep 23, 2004 | 20.59 | 20.74 | 20.57 | 20.71 | 68,890,808 | +0.17(+0.85%) |
Sep 22, 2004 | 20.65 | 21.00 | 20.49 | 20.53 | 90,359,104 | -0.11(-0.51%) |
Sep 21, 2004 | 20.78 | 20.84 | 20.63 | 20.64 | 97,578,160 | -0.19(-0.91%) |
Sep 20, 2004 | 20.77 | 20.93 | 20.69 | 20.83 | 68,042,544 | +0.00(+0.00%) |
Sep 17, 2004 | 20.74 | 20.84 | 20.64 | 20.83 | 86,230,072 | +0.19(+0.92%) |
Sep 16, 2004 | 20.61 | 20.71 | 20.57 | 20.64 | 47,487,104 | +0.05(+0.26%) |
Sep 15, 2004 | 20.71 | 20.74 | 20.55 | 20.59 | 69,485,064 | -0.19(-0.91%) |
Sep 14, 2004 | 20.72 | 20.83 | 20.65 | 20.77 | 73,862,808 | +0.14(+0.70%) |
Sep 13, 2004 | 20.84 | 20.87 | 20.24 | 20.63 | 63,717,504 | -0.18(-0.87%) |
Sep 10, 2004 | 20.70 | 20.83 | 20.58 | 20.81 | 69,562,728 | +0.16(+0.77%) |
Sep 09, 2004 | 20.67 | 20.80 | 20.58 | 20.65 | 75,163,464 | +0.02(+0.07%) |
Sep 08, 2004 | 20.67 | 20.80 | 20.55 | 20.64 | 70,373,216 | -0.08(-0.37%) |
Sep 07, 2004 | 20.66 | 20.73 | 20.56 | 20.71 | 59,298,152 | +0.19(+0.92%) |
Sep 03, 2004 | 20.79 | 20.91 | 20.52 | 20.52 | 60,990,180 | -0.39(-1.85%) |
Sep 02, 2004 | 20.74 | 20.96 | 20.71 | 20.91 | 55,689,944 | +0.17(+0.84%) |
Sep 01, 2004 | 20.62 | 20.83 | 20.55 | 20.74 | 64,071,892 | +0.07(+0.33%) |
Aug 31, 2004 | 20.66 | 20.68 | 20.48 | 20.67 | 68,825,952 | +0.00(+0.00%) |
Aug 30, 2004 | 20.67 | 20.74 | 20.33 | 20.67 | 48,448,824 | -0.12(-0.58%) |
Aug 27, 2004 | 20.82 | 20.93 | 20.78 | 20.79 | 43,917,068 | +0.02(+0.07%) |
Aug 26, 2004 | 20.79 | 20.90 | 20.74 | 20.77 | 46,845,164 | -0.08(-0.40%) |
Aug 25, 2004 | 20.60 | 20.95 | 20.58 | 20.86 | 70,683,088 | +0.23(+1.14%) |
Aug 24, 2004 | 20.74 | 20.79 | 20.51 | 20.62 | 53,937,948 | +0.00(+0.00%) |
Aug 23, 2004 | 20.65 | 20.69 | 20.53 | 20.62 | 52,269,560 | +0.03(+0.15%) |
Aug 20, 2004 | 20.54 | 20.72 | 20.47 | 20.59 | 61,413,388 | +0.06(+0.30%) |
Aug 19, 2004 | 20.71 | 20.78 | 20.45 | 20.53 | 61,146,836 | -0.26(-1.24%) |
Aug 18, 2004 | 20.39 | 20.82 | 20.36 | 20.79 | 77,725,024 | +0.31(+1.52%) |
Aug 17, 2004 | 20.61 | 20.73 | 20.43 | 20.48 | 75,130,448 | -0.03(-0.15%) |
Aug 16, 2004 | 20.46 | 20.59 | 20.41 | 20.51 | 71,785,352 | +0.05(+0.26%) |
Aug 13, 2004 | 20.45 | 20.63 | 20.43 | 20.46 | 57,237,336 | +0.11(+0.52%) |
Aug 12, 2004 | 20.62 | 20.68 | 20.34 | 20.35 | 66,412,732 | -0.40(-1.93%) |
Aug 11, 2004 | 20.74 | 20.83 | 20.59 | 20.75 | 70,134,400 | -0.23(-1.12%) |
Aug 10, 2004 | 20.67 | 21.01 | 20.63 | 20.99 | 76,125,056 | +0.41(+1.99%) |
Aug 09, 2004 | 20.64 | 20.65 | 20.52 | 20.58 | 68,523,208 | +0.03(+0.15%) |
Aug 06, 2004 | 20.73 | 21.09 | 20.49 | 20.55 | 99,894,432 | -0.30(-1.42%) |
Aug 05, 2004 | 21.32 | 21.36 | 20.83 | 20.84 | 73,429,168 | -0.40(-1.89%) |
Aug 04, 2004 | 21.21 | 21.35 | 21.19 | 21.24 | 61,047,640 | -0.01(-0.04%) |
Aug 03, 2004 | 21.49 | 21.52 | 21.20 | 21.25 | 71,314,728 | -0.34(-1.58%) |