Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 21.50 | 21.77 | 21.41 | 21.53 | 78,804,984 | +0.01(+0.04%) |
Jul 29, 2004 | 21.75 | 21.76 | 21.35 | 21.52 | 79,592,992 | -0.08(-0.35%) |
Jul 28, 2004 | 21.42 | 21.76 | 21.37 | 21.60 | 82,994,344 | +0.11(+0.49%) |
Jul 27, 2004 | 21.69 | 21.73 | 21.26 | 21.49 | 96,557,400 | -0.17(-0.77%) |
Jul 26, 2004 | 21.43 | 21.70 | 21.31 | 21.66 | 95,788,840 | +0.48(+2.25%) |
Jul 23, 2004 | 21.45 | 21.46 | 21.17 | 21.18 | 128,851,056 | -0.73(-3.34%) |
Jul 22, 2004 | 21.97 | 22.14 | 21.79 | 21.92 | 164,934,176 | +0.11(+0.49%) |
Jul 21, 2004 | 22.59 | 22.59 | 21.77 | 21.81 | 266,664,128 | +0.41(+1.91%) |
Jul 20, 2004 | 21.16 | 21.52 | 21.05 | 21.40 | 117,785,816 | +0.28(+1.32%) |
Jul 19, 2004 | 20.87 | 21.36 | 20.86 | 21.12 | 79,865,720 | +0.36(+1.71%) |
Jul 16, 2004 | 21.30 | 21.31 | 20.59 | 20.77 | 87,873,928 | -0.29(-1.40%) |
Jul 15, 2004 | 21.20 | 21.31 | 21.01 | 21.06 | 61,876,036 | -0.20(-0.92%) |
Jul 14, 2004 | 20.71 | 21.43 | 20.66 | 21.26 | 115,993,568 | +0.40(+1.92%) |
Jul 13, 2004 | 21.09 | 21.12 | 20.86 | 20.86 | 57,263,620 | -0.22(-1.04%) |
Jul 12, 2004 | 20.91 | 21.16 | 20.85 | 21.08 | 60,549,580 | +0.02(+0.11%) |
Jul 09, 2004 | 20.99 | 21.16 | 20.89 | 21.05 | 66,493,740 | +0.17(+0.80%) |
Jul 08, 2004 | 21.07 | 21.27 | 20.82 | 20.89 | 78,238,880 | -0.35(-1.64%) |
Jul 07, 2004 | 20.91 | 21.40 | 20.82 | 21.24 | 87,674,640 | +0.06(+0.29%) |
Jul 06, 2004 | 21.40 | 21.41 | 21.11 | 21.17 | 91,516,376 | -0.42(-1.92%) |
Jul 02, 2004 | 21.63 | 21.67 | 21.46 | 21.59 | 48,551,164 | -0.05(-0.21%) |
Jul 01, 2004 | 21.69 | 21.79 | 21.36 | 21.64 | 103,799,696 | +0.05(+0.25%) |
Jun 30, 2004 | 21.59 | 21.76 | 21.45 | 21.58 | 110,552,384 | +0.05(+0.21%) |
Jun 29, 2004 | 21.30 | 21.60 | 21.30 | 21.54 | 73,272,096 | +0.17(+0.78%) |
Jun 28, 2004 | 21.61 | 21.73 | 21.29 | 21.37 | 101,924,216 | -0.22(-1.01%) |
Jun 25, 2004 | 21.52 | 21.64 | 21.35 | 21.59 | 94,133,288 | +0.14(+0.63%) |
Jun 24, 2004 | 21.52 | 21.65 | 21.43 | 21.45 | 86,679,672 | +0.07(+0.32%) |
Jun 23, 2004 | 21.31 | 21.45 | 21.16 | 21.39 | 77,488,984 | +0.01(+0.04%) |
Jun 22, 2004 | 21.27 | 21.42 | 21.02 | 21.38 | 130,914,440 | -0.05(-0.21%) |
Jun 21, 2004 | 21.33 | 21.66 | 21.25 | 21.42 | 154,666,864 | +0.00(+0.00%) |
Jun 18, 2004 | 20.99 | 21.54 | 20.93 | 21.42 | 177,608,512 | +0.44(+2.09%) |
Jun 17, 2004 | 20.64 | 21.10 | 20.62 | 20.99 | 139,509,792 | +0.34(+1.65%) |
Jun 16, 2004 | 20.66 | 20.78 | 20.52 | 20.65 | 89,230,024 | -0.07(-0.33%) |
Jun 15, 2004 | 20.40 | 20.86 | 20.38 | 20.71 | 151,096,256 | +0.39(+1.90%) |
Jun 14, 2004 | 20.06 | 20.33 | 20.05 | 20.33 | 89,159,096 | +0.10(+0.49%) |
Jun 10, 2004 | 19.94 | 20.25 | 19.94 | 20.23 | 63,661,796 | +0.23(+1.13%) |
Jun 09, 2004 | 19.95 | 20.14 | 19.95 | 20.00 | 66,673,972 | -0.10(-0.49%) |
Jun 08, 2004 | 19.86 | 20.14 | 19.83 | 20.10 | 77,342,496 | +0.13(+0.64%) |
Jun 07, 2004 | 19.66 | 19.97 | 19.63 | 19.97 | 86,302,272 | +0.36(+1.85%) |
Jun 04, 2004 | 19.67 | 19.83 | 19.60 | 19.61 | 64,596,164 | +0.05(+0.23%) |
Jun 03, 2004 | 19.69 | 19.75 | 19.54 | 19.57 | 60,782,212 | -0.18(-0.92%) |
Jun 02, 2004 | 19.74 | 19.86 | 19.66 | 19.75 | 71,483,424 | +0.02(+0.08%) |
Jun 01, 2004 | 19.75 | 19.85 | 19.55 | 19.73 | 64,006,244 | -0.09(-0.46%) |
May 28, 2004 | 19.75 | 19.91 | 19.66 | 19.82 | 49,481,296 | +0.03(+0.15%) |
May 27, 2004 | 19.77 | 19.79 | 19.59 | 19.79 | 64,935,716 | +0.04(+0.19%) |
May 26, 2004 | 19.64 | 19.76 | 19.53 | 19.75 | 66,569,964 | +0.03(+0.15%) |
May 25, 2004 | 19.43 | 19.79 | 19.35 | 19.72 | 88,150,096 | +0.26(+1.32%) |
May 24, 2004 | 19.69 | 19.78 | 19.45 | 19.47 | 74,434,992 | -0.10(-0.50%) |
May 21, 2004 | 19.63 | 19.80 | 19.48 | 19.57 | 76,497,712 | +0.12(+0.62%) |
May 20, 2004 | 19.46 | 19.55 | 19.34 | 19.44 | 68,929,368 | +0.08(+0.43%) |
May 19, 2004 | 19.67 | 19.85 | 19.36 | 19.36 | 79,466,488 | -0.16(-0.81%) |
May 18, 2004 | 19.42 | 19.63 | 19.38 | 19.52 | 76,959,936 | +0.22(+1.14%) |
May 17, 2004 | 19.25 | 19.49 | 19.21 | 19.30 | 72,978,192 | -0.24(-1.24%) |
May 14, 2004 | 19.65 | 19.78 | 19.38 | 19.54 | 57,926,848 | -0.18(-0.92%) |
May 13, 2004 | 19.51 | 19.79 | 19.49 | 19.72 | 84,506,456 | +0.12(+0.62%) |
May 12, 2004 | 19.55 | 19.65 | 19.22 | 19.60 | 84,882,392 | +0.00(+0.00%) |
May 11, 2004 | 19.72 | 19.73 | 19.49 | 19.60 | 76,640,496 | +0.01(+0.04%) |
May 10, 2004 | 19.37 | 19.69 | 19.36 | 19.60 | 85,512,008 | +0.11(+0.58%) |
May 07, 2004 | 19.67 | 19.94 | 19.46 | 19.48 | 90,366,848 | -0.26(-1.30%) |
May 06, 2004 | 19.77 | 19.91 | 19.67 | 19.74 | 82,961,392 | -0.14(-0.68%) |
May 05, 2004 | 19.89 | 20.10 | 19.84 | 19.87 | 68,600,928 | -0.02(-0.11%) |
May 04, 2004 | 19.91 | 20.06 | 19.66 | 19.90 | 73,437,104 | -0.02(-0.08%) |