Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.91 | 18.12 | 17.90 | 18.10 | 25,734,598 | +0.21(+1.18%) |
Aug 30, 2004 | 17.91 | 18.02 | 17.87 | 17.89 | 19,998,552 | -0.20(-1.10%) |
Aug 27, 2004 | 18.00 | 18.13 | 17.96 | 18.09 | 20,668,678 | +0.19(+1.05%) |
Aug 26, 2004 | 17.72 | 17.92 | 17.69 | 17.90 | 26,123,894 | +0.22(+1.25%) |
Aug 25, 2004 | 17.49 | 17.72 | 17.46 | 17.68 | 25,406,844 | +0.21(+1.20%) |
Aug 24, 2004 | 17.70 | 17.70 | 17.45 | 17.47 | 19,253,526 | -0.07(-0.38%) |
Aug 23, 2004 | 17.51 | 17.72 | 17.49 | 17.54 | 23,890,624 | -0.05(-0.28%) |
Aug 20, 2004 | 17.39 | 17.61 | 17.34 | 17.59 | 24,025,624 | +0.14(+0.83%) |
Aug 19, 2004 | 17.59 | 17.70 | 17.33 | 17.44 | 22,374,944 | -0.21(-1.16%) |
Aug 18, 2004 | 17.30 | 17.66 | 17.20 | 17.65 | 28,207,006 | +0.26(+1.50%) |
Aug 17, 2004 | 17.43 | 17.48 | 17.25 | 17.39 | 24,644,672 | -0.01(-0.06%) |
Aug 16, 2004 | 17.29 | 17.49 | 17.21 | 17.40 | 18,021,744 | +0.14(+0.80%) |
Aug 13, 2004 | 17.41 | 17.55 | 17.18 | 17.26 | 18,820,012 | -0.16(-0.89%) |
Aug 12, 2004 | 17.48 | 17.79 | 17.40 | 17.41 | 21,843,248 | -0.19(-1.07%) |
Aug 11, 2004 | 17.24 | 17.77 | 17.24 | 17.60 | 26,814,956 | +0.16(+0.92%) |
Aug 10, 2004 | 17.30 | 17.46 | 17.22 | 17.44 | 21,479,218 | +0.16(+0.90%) |
Aug 09, 2004 | 17.30 | 17.38 | 17.23 | 17.29 | 19,857,596 | +0.01(+0.06%) |
Aug 06, 2004 | 17.34 | 17.52 | 17.17 | 17.28 | 38,278,024 | -0.26(-1.48%) |
Aug 05, 2004 | 17.92 | 17.98 | 17.51 | 17.54 | 31,836,116 | -0.42(-2.31%) |
Aug 04, 2004 | 17.95 | 18.05 | 17.82 | 17.95 | 22,344,804 | -0.03(-0.15%) |
Aug 03, 2004 | 17.73 | 18.09 | 17.71 | 17.98 | 30,907,722 | +0.14(+0.78%) |
Aug 02, 2004 | 17.60 | 17.91 | 17.60 | 17.84 | 20,457,334 | +0.13(+0.75%) |
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%) |