Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.64 | 17.80 | 17.51 | 17.71 | 25,540,942 | +0.02(+0.09%) |
Jul 29, 2004 | 17.63 | 17.81 | 17.54 | 17.69 | 23,150,290 | +0.17(+0.98%) |
Jul 28, 2004 | 17.61 | 17.70 | 17.32 | 17.52 | 42,525,280 | -0.27(-1.50%) |
Jul 27, 2004 | 17.59 | 17.90 | 17.48 | 17.79 | 30,332,890 | +0.20(+1.13%) |
Jul 26, 2004 | 17.87 | 17.87 | 17.29 | 17.59 | 39,983,388 | -0.31(-1.73%) |
Jul 23, 2004 | 18.00 | 18.04 | 17.79 | 17.90 | 22,437,030 | -0.12(-0.65%) |
Jul 22, 2004 | 17.73 | 18.12 | 17.68 | 18.01 | 31,449,888 | +0.28(+1.59%) |
Jul 21, 2004 | 18.09 | 18.18 | 17.73 | 17.73 | 32,207,004 | -0.18(-1.02%) |
Jul 20, 2004 | 17.79 | 18.06 | 17.76 | 17.91 | 31,163,644 | +0.12(+0.68%) |
Jul 19, 2004 | 18.01 | 18.03 | 17.73 | 17.79 | 27,700,576 | -0.15(-0.83%) |
Jul 16, 2004 | 18.06 | 18.23 | 17.53 | 17.94 | 71,786,656 | -0.11(-0.61%) |
Jul 15, 2004 | 18.86 | 18.95 | 18.05 | 18.05 | 52,126,324 | -0.79(-4.20%) |
Jul 14, 2004 | 18.84 | 19.09 | 18.77 | 18.84 | 21,470,916 | -0.08(-0.44%) |
Jul 13, 2004 | 18.73 | 18.98 | 18.73 | 18.93 | 23,334,020 | +0.30(+1.61%) |
Jul 12, 2004 | 18.80 | 18.83 | 18.58 | 18.63 | 26,270,986 | -0.21(-1.12%) |
Jul 09, 2004 | 18.84 | 19.02 | 18.81 | 18.84 | 21,535,346 | +0.03(+0.18%) |
Jul 08, 2004 | 18.68 | 19.02 | 18.65 | 18.81 | 28,506,424 | +0.12(+0.65%) |
Jul 07, 2004 | 18.68 | 18.81 | 18.64 | 18.68 | 24,436,940 | -0.08(-0.44%) |
Jul 06, 2004 | 18.78 | 18.86 | 18.74 | 18.77 | 20,583,130 | -0.04(-0.21%) |
Jul 02, 2004 | 18.82 | 18.97 | 18.73 | 18.81 | 17,184,132 | +0.01(+0.03%) |
Jul 01, 2004 | 18.95 | 19.06 | 18.57 | 18.80 | 32,567,786 | -0.19(-1.02%) |
Jun 30, 2004 | 19.08 | 19.17 | 18.95 | 18.99 | 28,429,718 | -0.03(-0.17%) |
Jun 29, 2004 | 18.94 | 19.19 | 18.86 | 19.03 | 30,852,856 | +0.16(+0.82%) |
Jun 28, 2004 | 18.92 | 18.94 | 18.76 | 18.87 | 38,045,744 | +0.13(+0.71%) |
Jun 25, 2004 | 19.28 | 19.28 | 18.74 | 18.74 | 57,742,712 | -0.55(-2.84%) |
Jun 24, 2004 | 19.24 | 19.49 | 19.23 | 19.29 | 26,446,414 | -0.08(-0.43%) |
Jun 23, 2004 | 19.35 | 19.42 | 19.23 | 19.37 | 29,192,432 | +0.03(+0.17%) |
Jun 22, 2004 | 19.49 | 19.49 | 19.28 | 19.34 | 30,489,368 | -0.17(-0.85%) |
Jun 21, 2004 | 19.53 | 19.66 | 19.47 | 19.50 | 19,727,470 | -0.13(-0.65%) |
Jun 18, 2004 | 19.48 | 19.68 | 19.45 | 19.63 | 32,961,234 | +0.09(+0.45%) |
Jun 17, 2004 | 19.45 | 19.60 | 19.42 | 19.54 | 19,278,614 | +0.03(+0.14%) |
Jun 16, 2004 | 19.44 | 19.64 | 19.36 | 19.51 | 21,421,102 | +0.07(+0.37%) |
Jun 15, 2004 | 19.53 | 19.59 | 19.40 | 19.44 | 31,028,284 | -0.03(-0.17%) |
Jun 14, 2004 | 19.61 | 19.61 | 19.32 | 19.48 | 31,397,908 | -0.28(-1.43%) |
Jun 10, 2004 | 19.91 | 19.92 | 19.68 | 19.76 | 18,866,936 | -0.09(-0.47%) |
Jun 09, 2004 | 20.00 | 20.01 | 19.81 | 19.85 | 17,426,698 | -0.17(-0.86%) |
Jun 08, 2004 | 19.86 | 20.11 | 19.86 | 20.02 | 25,337,720 | +0.07(+0.33%) |
Jun 07, 2004 | 19.95 | 20.00 | 19.85 | 19.96 | 21,712,580 | +0.22(+1.12%) |
Jun 04, 2004 | 19.81 | 20.06 | 19.69 | 19.74 | 24,142,394 | +0.04(+0.20%) |
Jun 03, 2004 | 19.73 | 20.05 | 19.70 | 19.70 | 28,503,356 | -0.11(-0.53%) |
Jun 02, 2004 | 19.70 | 19.95 | 19.68 | 19.80 | 27,964,258 | +0.16(+0.82%) |
Jun 01, 2004 | 19.48 | 19.76 | 19.42 | 19.64 | 26,158,728 | +0.06(+0.31%) |
May 28, 2004 | 19.73 | 19.73 | 19.43 | 19.58 | 21,595,086 | -0.03(-0.17%) |
May 27, 2004 | 19.39 | 19.68 | 19.37 | 19.61 | 21,681,898 | +0.28(+1.46%) |
May 26, 2004 | 19.18 | 19.53 | 19.18 | 19.33 | 22,242,110 | +0.08(+0.43%) |
May 25, 2004 | 18.99 | 19.39 | 18.99 | 19.25 | 28,041,324 | +0.16(+0.84%) |
May 24, 2004 | 19.27 | 19.28 | 18.96 | 19.09 | 24,802,594 | -0.20(-1.03%) |
May 21, 2004 | 19.36 | 19.43 | 19.18 | 19.29 | 28,794,290 | -0.04(-0.23%) |
May 20, 2004 | 19.43 | 19.48 | 19.22 | 19.33 | 25,292,780 | -0.16(-0.80%) |
May 19, 2004 | 19.84 | 19.86 | 19.45 | 19.49 | 20,917,742 | -0.21(-1.07%) |
May 18, 2004 | 19.67 | 19.78 | 19.53 | 19.70 | 19,882,502 | +0.03(+0.14%) |
May 17, 2004 | 19.45 | 19.90 | 19.39 | 19.67 | 21,356,490 | -0.06(-0.28%) |
May 14, 2004 | 19.51 | 19.95 | 19.50 | 19.73 | 21,110,856 | +0.11(+0.56%) |
May 13, 2004 | 19.53 | 19.74 | 19.42 | 19.61 | 23,127,008 | -0.17(-0.87%) |
May 12, 2004 | 19.78 | 19.81 | 19.36 | 19.79 | 30,215,398 | -0.11(-0.56%) |
May 11, 2004 | 19.84 | 19.95 | 19.64 | 19.90 | 27,554,748 | -0.05(-0.25%) |
May 10, 2004 | 20.06 | 20.08 | 19.73 | 19.95 | 30,217,924 | -0.20(-0.99%) |
May 07, 2004 | 20.12 | 20.36 | 20.12 | 20.15 | 23,894,954 | -0.11(-0.52%) |
May 06, 2004 | 20.30 | 20.50 | 20.11 | 20.25 | 25,994,850 | -0.04(-0.22%) |
May 05, 2004 | 20.20 | 20.45 | 20.16 | 20.30 | 21,721,422 | +0.01(+0.05%) |
May 04, 2004 | 20.17 | 20.39 | 20.01 | 20.28 | 32,302,840 | +0.22(+1.08%) |