Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 20.13 | 20.34 | 20.05 | 20.28 | 20,507,640 | +0.17(+0.85%) |
Jul 29, 2004 | 20.20 | 20.20 | 19.99 | 20.11 | 15,711,844 | +0.21(+1.07%) |
Jul 28, 2004 | 20.07 | 20.08 | 19.77 | 19.90 | 14,539,242 | -0.17(-0.85%) |
Jul 27, 2004 | 20.02 | 20.15 | 19.97 | 20.07 | 10,229,293 | +0.06(+0.30%) |
Jul 26, 2004 | 20.14 | 20.22 | 19.82 | 20.01 | 14,256,418 | -0.14(-0.72%) |
Jul 23, 2004 | 20.13 | 20.21 | 20.08 | 20.15 | 11,508,688 | +0.00(+0.02%) |
Jul 22, 2004 | 20.43 | 20.43 | 20.08 | 20.15 | 16,252,847 | -0.29(-1.44%) |
Jul 21, 2004 | 20.86 | 20.87 | 20.41 | 20.44 | 13,945,899 | -0.34(-1.62%) |
Jul 20, 2004 | 20.81 | 20.92 | 20.68 | 20.78 | 15,113,808 | -0.03(-0.12%) |
Jul 19, 2004 | 20.72 | 20.97 | 20.69 | 20.80 | 11,538,730 | +0.07(+0.33%) |
Jul 16, 2004 | 21.13 | 21.24 | 20.70 | 20.74 | 16,699,262 | +0.20(+0.98%) |
Jul 15, 2004 | 20.83 | 20.88 | 20.54 | 20.54 | 14,344,199 | -0.34(-1.63%) |
Jul 14, 2004 | 20.90 | 21.04 | 20.83 | 20.88 | 11,193,005 | -0.12(-0.55%) |
Jul 13, 2004 | 21.15 | 21.17 | 20.89 | 20.99 | 10,220,139 | -0.20(-0.95%) |
Jul 12, 2004 | 21.25 | 21.33 | 21.06 | 21.19 | 7,733,404 | -0.00(-0.02%) |
Jul 09, 2004 | 21.26 | 21.40 | 21.11 | 21.20 | 11,124,470 | +0.15(+0.71%) |
Jul 08, 2004 | 21.09 | 21.28 | 21.01 | 21.05 | 12,805,686 | +0.04(+0.20%) |
Jul 07, 2004 | 21.13 | 21.25 | 20.90 | 21.00 | 9,865,495 | -0.05(-0.24%) |
Jul 06, 2004 | 21.09 | 21.26 | 20.92 | 21.06 | 9,531,974 | -0.11(-0.52%) |
Jul 02, 2004 | 21.15 | 21.36 | 21.09 | 21.17 | 7,144,756 | -0.06(-0.30%) |
Jul 01, 2004 | 21.42 | 21.43 | 20.99 | 21.23 | 11,780,715 | -0.09(-0.44%) |
Jun 30, 2004 | 21.73 | 21.73 | 21.20 | 21.32 | 13,710,252 | -0.07(-0.34%) |
Jun 29, 2004 | 21.17 | 21.57 | 21.17 | 21.40 | 15,083,061 | +0.26(+1.25%) |
Jun 28, 2004 | 21.22 | 21.90 | 21.01 | 21.13 | 36,953,888 | +0.77(+3.77%) |
Jun 25, 2004 | 20.65 | 20.74 | 20.37 | 20.37 | 14,234,121 | -0.28(-1.34%) |
Jun 24, 2004 | 20.57 | 20.76 | 20.49 | 20.64 | 14,674,199 | -0.01(-0.04%) |
Jun 23, 2004 | 20.50 | 20.65 | 20.38 | 20.65 | 16,793,850 | +0.27(+1.34%) |
Jun 22, 2004 | 20.33 | 20.42 | 20.04 | 20.38 | 16,680,016 | +0.04(+0.19%) |
Jun 21, 2004 | 20.32 | 20.42 | 20.31 | 20.34 | 11,494,136 | +0.07(+0.34%) |
Jun 18, 2004 | 20.27 | 20.44 | 20.17 | 20.27 | 17,717,662 | -0.05(-0.23%) |
Jun 17, 2004 | 20.39 | 20.44 | 20.31 | 20.32 | 8,415,702 | -0.05(-0.25%) |
Jun 16, 2004 | 20.34 | 20.39 | 20.24 | 20.37 | 11,321,391 | +0.11(+0.55%) |
Jun 15, 2004 | 20.43 | 20.43 | 20.17 | 20.26 | 13,238,488 | -0.03(-0.15%) |
Jun 14, 2004 | 20.47 | 20.66 | 20.21 | 20.29 | 19,704,938 | -0.37(-1.77%) |
Jun 10, 2004 | 20.72 | 20.77 | 20.56 | 20.66 | 16,525,109 | -0.07(-0.33%) |
Jun 09, 2004 | 20.94 | 21.00 | 20.64 | 20.72 | 13,240,601 | -0.20(-0.98%) |
Jun 08, 2004 | 20.94 | 21.01 | 20.84 | 20.93 | 13,125,124 | -0.01(-0.04%) |
Jun 07, 2004 | 20.67 | 20.97 | 20.67 | 20.94 | 15,221,539 | +0.33(+1.59%) |
Jun 04, 2004 | 20.86 | 20.93 | 20.58 | 20.61 | 11,123,062 | -0.12(-0.60%) |
Jun 03, 2004 | 20.66 | 20.83 | 20.57 | 20.73 | 9,321,676 | +0.07(+0.33%) |
Jun 02, 2004 | 20.74 | 20.85 | 20.62 | 20.66 | 13,998,474 | +0.02(+0.08%) |
Jun 01, 2004 | 20.58 | 20.82 | 20.44 | 20.65 | 17,563,458 | +0.21(+1.02%) |
May 28, 2004 | 20.66 | 20.67 | 20.31 | 20.44 | 13,496,198 | -0.19(-0.93%) |
May 27, 2004 | 20.45 | 20.66 | 20.34 | 20.63 | 18,076,530 | +0.32(+1.57%) |
May 26, 2004 | 19.88 | 20.41 | 19.66 | 20.31 | 22,755,910 | +0.43(+2.19%) |
May 25, 2004 | 19.17 | 19.89 | 19.13 | 19.88 | 48,691,648 | +0.72(+3.78%) |
May 24, 2004 | 21.02 | 21.05 | 19.07 | 19.15 | 75,043,992 | -1.86(-8.86%) |
May 21, 2004 | 21.01 | 21.30 | 20.97 | 21.01 | 15,128,125 | +0.03(+0.14%) |
May 20, 2004 | 21.05 | 21.09 | 20.73 | 20.98 | 11,744,100 | -0.03(-0.12%) |
May 19, 2004 | 21.32 | 21.32 | 20.96 | 21.01 | 12,536,006 | -0.26(-1.24%) |
May 18, 2004 | 21.20 | 21.43 | 21.11 | 21.27 | 13,673,872 | +0.20(+0.93%) |
May 17, 2004 | 21.28 | 21.30 | 20.66 | 21.08 | 18,845,904 | -0.17(-0.82%) |
May 14, 2004 | 20.83 | 21.46 | 20.83 | 21.25 | 24,217,204 | +0.42(+2.00%) |
May 13, 2004 | 20.75 | 21.07 | 20.45 | 20.83 | 43,417,988 | -0.38(-1.81%) |
May 12, 2004 | 22.58 | 22.73 | 20.58 | 21.22 | 71,894,680 | -1.53(-6.74%) |
May 11, 2004 | 23.14 | 23.24 | 22.58 | 22.75 | 25,721,684 | -0.63(-2.71%) |
May 10, 2004 | 23.56 | 23.63 | 23.11 | 23.39 | 14,614,818 | -0.32(-1.37%) |
May 07, 2004 | 23.97 | 24.01 | 23.56 | 23.71 | 10,325,523 | -0.30(-1.24%) |
May 06, 2004 | 23.77 | 24.07 | 23.71 | 24.01 | 9,731,007 | +0.04(+0.18%) |
May 05, 2004 | 24.00 | 24.05 | 23.83 | 23.97 | 8,308,205 | -0.03(-0.12%) |
May 04, 2004 | 24.05 | 24.08 | 23.66 | 24.00 | 10,332,799 | -0.01(-0.05%) |