Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 17.91 | 18.12 | 17.89 | 18.10 | 25,737,260 | +0.21(+1.18%) |
Aug 30, 2004 | 17.91 | 18.02 | 17.87 | 17.89 | 20,000,622 | -0.20(-1.10%) |
Aug 27, 2004 | 17.99 | 18.13 | 17.96 | 18.09 | 20,670,816 | +0.19(+1.05%) |
Aug 26, 2004 | 17.72 | 17.92 | 17.68 | 17.90 | 26,126,598 | +0.22(+1.25%) |
Aug 25, 2004 | 17.49 | 17.72 | 17.46 | 17.68 | 25,409,474 | +0.21(+1.21%) |
Aug 24, 2004 | 17.70 | 17.70 | 17.45 | 17.47 | 19,255,520 | -0.07(-0.38%) |
Aug 23, 2004 | 17.51 | 17.72 | 17.49 | 17.53 | 23,893,096 | -0.05(-0.28%) |
Aug 20, 2004 | 17.39 | 17.61 | 17.34 | 17.58 | 24,028,110 | +0.14(+0.83%) |
Aug 19, 2004 | 17.59 | 17.70 | 17.32 | 17.44 | 22,377,260 | -0.20(-1.16%) |
Aug 18, 2004 | 17.30 | 17.66 | 17.20 | 17.65 | 28,209,924 | +0.26(+1.50%) |
Aug 17, 2004 | 17.42 | 17.48 | 17.25 | 17.39 | 24,647,224 | -0.01(-0.06%) |
Aug 16, 2004 | 17.29 | 17.48 | 17.21 | 17.40 | 18,023,610 | +0.14(+0.80%) |
Aug 13, 2004 | 17.41 | 17.55 | 17.18 | 17.26 | 18,821,960 | -0.16(-0.89%) |
Aug 12, 2004 | 17.48 | 17.79 | 17.40 | 17.41 | 21,845,508 | -0.19(-1.07%) |
Aug 11, 2004 | 17.24 | 17.77 | 17.24 | 17.60 | 26,817,732 | +0.16(+0.92%) |
Aug 10, 2004 | 17.30 | 17.46 | 17.21 | 17.44 | 21,481,440 | +0.16(+0.90%) |
Aug 09, 2004 | 17.30 | 17.38 | 17.23 | 17.29 | 19,859,652 | +0.01(+0.06%) |
Aug 06, 2004 | 17.34 | 17.52 | 17.17 | 17.27 | 38,281,984 | -0.26(-1.49%) |
Aug 05, 2004 | 17.92 | 17.98 | 17.51 | 17.53 | 31,839,412 | -0.42(-2.31%) |
Aug 04, 2004 | 17.94 | 18.04 | 17.82 | 17.95 | 22,347,116 | -0.03(-0.15%) |
Aug 03, 2004 | 17.73 | 18.08 | 17.71 | 17.98 | 30,910,922 | +0.14(+0.78%) |
Aug 02, 2004 | 17.60 | 17.91 | 17.60 | 17.84 | 20,459,452 | +0.13(+0.75%) |
Jul 30, 2004 | 17.63 | 17.80 | 17.51 | 17.71 | 25,543,584 | +0.02(+0.09%) |
Jul 29, 2004 | 17.62 | 17.81 | 17.53 | 17.69 | 23,152,686 | +0.17(+0.98%) |
Jul 28, 2004 | 17.61 | 17.70 | 17.32 | 17.52 | 42,529,680 | -0.27(-1.50%) |
Jul 27, 2004 | 17.58 | 17.89 | 17.48 | 17.78 | 30,336,030 | +0.20(+1.13%) |
Jul 26, 2004 | 17.87 | 17.87 | 17.29 | 17.58 | 39,987,524 | -0.31(-1.73%) |
Jul 23, 2004 | 17.99 | 18.03 | 17.79 | 17.89 | 22,439,352 | -0.12(-0.65%) |
Jul 22, 2004 | 17.73 | 18.12 | 17.67 | 18.01 | 31,453,142 | +0.28(+1.59%) |
Jul 21, 2004 | 18.08 | 18.18 | 17.73 | 17.73 | 32,210,338 | -0.18(-1.02%) |
Jul 20, 2004 | 17.79 | 18.06 | 17.76 | 17.91 | 31,166,870 | +0.12(+0.69%) |
Jul 19, 2004 | 18.01 | 18.03 | 17.73 | 17.79 | 27,703,442 | -0.15(-0.83%) |
Jul 16, 2004 | 18.06 | 18.23 | 17.53 | 17.94 | 71,794,088 | -0.11(-0.61%) |
Jul 15, 2004 | 18.85 | 18.95 | 18.05 | 18.05 | 52,131,720 | -0.79(-4.20%) |
Jul 14, 2004 | 18.84 | 19.09 | 18.77 | 18.84 | 21,473,138 | -0.08(-0.44%) |
Jul 13, 2004 | 18.73 | 18.98 | 18.73 | 18.93 | 23,336,436 | +0.30(+1.61%) |
Jul 12, 2004 | 18.80 | 18.83 | 18.58 | 18.63 | 26,273,706 | -0.21(-1.12%) |
Jul 09, 2004 | 18.84 | 19.02 | 18.80 | 18.84 | 21,537,576 | +0.03(+0.18%) |
Jul 08, 2004 | 18.68 | 19.02 | 18.65 | 18.80 | 28,509,374 | +0.12(+0.65%) |
Jul 07, 2004 | 18.68 | 18.80 | 18.64 | 18.68 | 24,439,468 | -0.08(-0.44%) |
Jul 06, 2004 | 18.78 | 18.86 | 18.74 | 18.76 | 20,585,260 | -0.04(-0.21%) |
Jul 02, 2004 | 18.81 | 18.96 | 18.73 | 18.80 | 17,185,910 | +0.01(+0.03%) |
Jul 01, 2004 | 18.95 | 19.06 | 18.57 | 18.80 | 32,571,156 | -0.19(-1.02%) |
Jun 30, 2004 | 19.07 | 19.17 | 18.95 | 18.99 | 28,432,662 | -0.03(-0.18%) |
Jun 29, 2004 | 18.94 | 19.19 | 18.85 | 19.02 | 30,856,050 | +0.16(+0.82%) |
Jun 28, 2004 | 18.91 | 18.94 | 18.75 | 18.87 | 38,049,680 | +0.13(+0.71%) |
Jun 25, 2004 | 19.27 | 19.28 | 18.74 | 18.74 | 57,748,688 | -0.55(-2.84%) |
Jun 24, 2004 | 19.24 | 19.48 | 19.23 | 19.29 | 26,449,152 | -0.08(-0.43%) |
Jun 23, 2004 | 19.35 | 19.42 | 19.22 | 19.37 | 29,195,452 | +0.03(+0.17%) |
Jun 22, 2004 | 19.48 | 19.49 | 19.28 | 19.34 | 30,492,524 | -0.17(-0.85%) |
Jun 21, 2004 | 19.53 | 19.66 | 19.47 | 19.50 | 19,729,512 | -0.13(-0.65%) |
Jun 18, 2004 | 19.48 | 19.67 | 19.45 | 19.63 | 32,964,646 | +0.09(+0.45%) |
Jun 17, 2004 | 19.45 | 19.60 | 19.42 | 19.54 | 19,280,608 | +0.03(+0.14%) |
Jun 16, 2004 | 19.44 | 19.64 | 19.36 | 19.51 | 21,423,320 | +0.07(+0.37%) |
Jun 15, 2004 | 19.53 | 19.58 | 19.40 | 19.44 | 31,031,494 | -0.03(-0.17%) |
Jun 14, 2004 | 19.61 | 19.61 | 19.31 | 19.47 | 31,401,158 | -0.28(-1.43%) |
Jun 10, 2004 | 19.91 | 19.92 | 19.68 | 19.76 | 18,868,888 | -0.09(-0.47%) |
Jun 09, 2004 | 20.00 | 20.01 | 19.81 | 19.85 | 17,428,502 | -0.17(-0.86%) |
Jun 08, 2004 | 19.86 | 20.11 | 19.86 | 20.02 | 25,340,342 | +0.07(+0.33%) |
Jun 07, 2004 | 19.94 | 19.99 | 19.84 | 19.96 | 21,714,826 | +0.22(+1.12%) |
Jun 04, 2004 | 19.81 | 20.06 | 19.69 | 19.73 | 24,144,892 | +0.04(+0.20%) |
Jun 03, 2004 | 19.72 | 20.04 | 19.70 | 19.70 | 28,506,306 | -0.11(-0.53%) |
Jun 02, 2004 | 19.70 | 19.95 | 19.68 | 19.80 | 27,967,152 | +0.16(+0.82%) |