Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 17.63 | 17.82 | 17.56 | 17.77 | 23,409,512 | +0.15(+0.85%) |
Jul 29, 2004 | 17.69 | 17.69 | 17.51 | 17.62 | 17,935,102 | +0.19(+1.07%) |
Jul 28, 2004 | 17.58 | 17.59 | 17.32 | 17.43 | 16,596,574 | -0.15(-0.85%) |
Jul 27, 2004 | 17.54 | 17.65 | 17.50 | 17.58 | 11,676,758 | +0.05(+0.30%) |
Jul 26, 2004 | 17.65 | 17.71 | 17.36 | 17.53 | 16,273,730 | -0.13(-0.72%) |
Jul 23, 2004 | 17.64 | 17.71 | 17.59 | 17.65 | 13,137,190 | +0.00(+0.02%) |
Jul 22, 2004 | 17.90 | 17.90 | 17.59 | 17.65 | 18,552,658 | -0.26(-1.44%) |
Jul 21, 2004 | 18.27 | 18.29 | 17.88 | 17.91 | 15,919,272 | -0.29(-1.62%) |
Jul 20, 2004 | 18.23 | 18.33 | 18.11 | 18.20 | 17,252,442 | -0.02(-0.12%) |
Jul 19, 2004 | 18.15 | 18.37 | 18.13 | 18.23 | 13,171,484 | +0.06(+0.33%) |
Jul 16, 2004 | 18.51 | 18.61 | 18.14 | 18.17 | 19,062,242 | +0.18(+0.98%) |
Jul 15, 2004 | 18.25 | 18.29 | 17.99 | 17.99 | 16,373,932 | -0.30(-1.63%) |
Jul 14, 2004 | 18.31 | 18.43 | 18.25 | 18.29 | 12,776,838 | -0.10(-0.55%) |
Jul 13, 2004 | 18.53 | 18.55 | 18.30 | 18.39 | 11,666,309 | -0.18(-0.94%) |
Jul 12, 2004 | 18.62 | 18.68 | 18.45 | 18.57 | 8,827,697 | -0.00(-0.02%) |
Jul 09, 2004 | 18.62 | 18.74 | 18.49 | 18.57 | 12,698,605 | +0.13(+0.71%) |
Jul 08, 2004 | 18.48 | 18.64 | 18.41 | 18.44 | 14,617,716 | +0.04(+0.20%) |
Jul 07, 2004 | 18.51 | 18.61 | 18.31 | 18.40 | 11,261,482 | -0.04(-0.24%) |
Jul 06, 2004 | 18.47 | 18.62 | 18.33 | 18.45 | 10,880,768 | -0.10(-0.52%) |
Jul 02, 2004 | 18.52 | 18.71 | 18.48 | 18.54 | 8,155,753 | -0.06(-0.30%) |
Jul 01, 2004 | 18.77 | 18.77 | 18.39 | 18.60 | 13,447,710 | -0.08(-0.44%) |
Jun 30, 2004 | 19.04 | 19.04 | 18.57 | 18.68 | 15,650,280 | -0.06(-0.34%) |
Jun 29, 2004 | 18.54 | 18.89 | 18.54 | 18.74 | 17,217,344 | +0.23(+1.25%) |
Jun 28, 2004 | 18.59 | 19.19 | 18.40 | 18.51 | 42,182,936 | +0.67(+3.77%) |
Jun 25, 2004 | 18.09 | 18.17 | 17.84 | 17.84 | 16,248,278 | -0.24(-1.34%) |
Jun 24, 2004 | 18.02 | 18.19 | 17.95 | 18.08 | 16,750,628 | -0.01(-0.04%) |
Jun 23, 2004 | 17.96 | 18.09 | 17.85 | 18.09 | 19,170,214 | +0.24(+1.34%) |
Jun 22, 2004 | 17.81 | 17.89 | 17.55 | 17.85 | 19,040,272 | +0.03(+0.19%) |
Jun 21, 2004 | 17.80 | 17.89 | 17.80 | 17.82 | 13,120,579 | +0.06(+0.34%) |
Jun 18, 2004 | 17.76 | 17.91 | 17.67 | 17.76 | 20,224,746 | -0.04(-0.23%) |
Jun 17, 2004 | 17.86 | 17.91 | 17.79 | 17.80 | 9,606,540 | -0.04(-0.25%) |
Jun 16, 2004 | 17.82 | 17.86 | 17.73 | 17.84 | 12,923,390 | +0.10(+0.55%) |
Jun 15, 2004 | 17.90 | 17.90 | 17.67 | 17.75 | 15,111,761 | -0.03(-0.15%) |
Jun 14, 2004 | 17.93 | 18.10 | 17.71 | 17.77 | 22,493,226 | -0.32(-1.77%) |
Jun 10, 2004 | 18.15 | 18.19 | 18.01 | 18.09 | 18,863,444 | -0.06(-0.33%) |
Jun 09, 2004 | 18.34 | 18.40 | 18.08 | 18.15 | 15,114,172 | -0.18(-0.98%) |
Jun 08, 2004 | 18.34 | 18.41 | 18.26 | 18.33 | 14,982,355 | -0.01(-0.04%) |
Jun 07, 2004 | 18.11 | 18.37 | 18.11 | 18.34 | 17,375,418 | +0.29(+1.59%) |
Jun 04, 2004 | 18.28 | 18.34 | 18.03 | 18.05 | 12,696,998 | -0.11(-0.60%) |
Jun 03, 2004 | 18.10 | 18.24 | 18.02 | 18.16 | 10,640,712 | +0.06(+0.33%) |
Jun 02, 2004 | 18.17 | 18.26 | 18.07 | 18.10 | 15,979,286 | +0.01(+0.08%) |
Jun 01, 2004 | 18.03 | 18.24 | 17.90 | 18.09 | 20,048,724 | +0.18(+1.02%) |
May 28, 2004 | 18.10 | 18.11 | 17.79 | 17.90 | 15,405,937 | -0.17(-0.93%) |
May 27, 2004 | 17.92 | 18.09 | 17.82 | 18.07 | 20,634,396 | +0.28(+1.57%) |
May 26, 2004 | 17.41 | 17.88 | 17.22 | 17.79 | 25,975,918 | +0.38(+2.19%) |
May 25, 2004 | 16.80 | 17.42 | 16.76 | 17.41 | 55,581,616 | +0.63(+3.78%) |
May 24, 2004 | 18.41 | 18.44 | 16.70 | 16.78 | 85,662,872 | -1.63(-8.86%) |
May 21, 2004 | 18.41 | 18.66 | 18.37 | 18.41 | 17,268,784 | +0.03(+0.14%) |
May 20, 2004 | 18.44 | 18.48 | 18.16 | 18.38 | 13,405,914 | -0.02(-0.12%) |
May 19, 2004 | 18.68 | 18.68 | 18.36 | 18.40 | 14,309,876 | -0.23(-1.24%) |
May 18, 2004 | 18.57 | 18.77 | 18.49 | 18.64 | 15,608,752 | +0.17(+0.93%) |
May 17, 2004 | 18.64 | 18.66 | 18.10 | 18.46 | 21,512,638 | -0.15(-0.82%) |
May 14, 2004 | 18.25 | 18.80 | 18.25 | 18.62 | 27,643,988 | +0.37(+2.00%) |
May 13, 2004 | 18.18 | 18.46 | 17.92 | 18.25 | 49,561,720 | -0.34(-1.81%) |
May 12, 2004 | 19.78 | 19.91 | 18.03 | 18.59 | 82,067,920 | -1.34(-6.74%) |
May 11, 2004 | 20.27 | 20.36 | 19.78 | 19.93 | 29,361,356 | -0.56(-2.71%) |
May 10, 2004 | 20.64 | 20.70 | 20.25 | 20.49 | 16,682,844 | -0.28(-1.37%) |
May 07, 2004 | 21.00 | 21.03 | 20.64 | 20.77 | 11,786,605 | -0.26(-1.24%) |
May 06, 2004 | 20.83 | 21.08 | 20.77 | 21.03 | 11,107,964 | +0.04(+0.18%) |
May 05, 2004 | 21.02 | 21.07 | 20.88 | 21.00 | 9,483,833 | -0.03(-0.12%) |
May 04, 2004 | 21.07 | 21.10 | 20.73 | 21.02 | 11,794,911 | -0.01(-0.05%) |