Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 17.71 | 17.80 | 17.60 | 17.64 | 30,615,928 | -0.03(-0.17%) |
Jun 29, 2004 | 17.59 | 17.82 | 17.51 | 17.67 | 33,225,400 | +0.14(+0.82%) |
Jun 28, 2004 | 17.57 | 17.59 | 17.42 | 17.52 | 40,971,412 | +0.12(+0.71%) |
Jun 25, 2004 | 17.90 | 17.90 | 17.40 | 17.40 | 62,183,052 | -0.51(-2.84%) |
Jun 24, 2004 | 17.86 | 18.10 | 17.86 | 17.91 | 28,480,108 | -0.08(-0.43%) |
Jun 23, 2004 | 17.97 | 18.03 | 17.85 | 17.99 | 31,437,292 | +0.03(+0.17%) |
Jun 22, 2004 | 18.10 | 18.10 | 17.90 | 17.96 | 32,833,960 | -0.15(-0.85%) |
Jun 21, 2004 | 18.14 | 18.26 | 18.08 | 18.11 | 21,244,486 | -0.12(-0.65%) |
Jun 18, 2004 | 18.09 | 18.27 | 18.06 | 18.23 | 35,495,912 | +0.08(+0.45%) |
Jun 17, 2004 | 18.06 | 18.20 | 18.03 | 18.15 | 20,761,114 | +0.03(+0.14%) |
Jun 16, 2004 | 18.05 | 18.24 | 17.98 | 18.12 | 23,068,358 | +0.07(+0.37%) |
Jun 15, 2004 | 18.14 | 18.19 | 18.01 | 18.05 | 33,414,318 | -0.03(-0.17%) |
Jun 14, 2004 | 18.21 | 18.21 | 17.94 | 18.09 | 33,812,368 | -0.26(-1.43%) |
Jun 10, 2004 | 18.49 | 18.50 | 18.28 | 18.35 | 20,317,780 | -0.09(-0.47%) |
Jun 09, 2004 | 18.57 | 18.58 | 18.39 | 18.43 | 18,766,788 | -0.16(-0.86%) |
Jun 08, 2004 | 18.45 | 18.68 | 18.45 | 18.59 | 27,286,158 | +0.06(+0.33%) |
Jun 07, 2004 | 18.52 | 18.57 | 18.43 | 18.53 | 23,382,248 | +0.21(+1.12%) |
Jun 04, 2004 | 18.39 | 18.63 | 18.29 | 18.33 | 25,998,912 | +0.04(+0.20%) |
Jun 03, 2004 | 18.32 | 18.61 | 18.29 | 18.29 | 30,695,226 | -0.10(-0.53%) |
Jun 02, 2004 | 18.29 | 18.53 | 18.28 | 18.39 | 30,114,674 | +0.15(+0.82%) |
Jun 01, 2004 | 18.09 | 18.35 | 18.03 | 18.24 | 28,170,300 | +0.06(+0.31%) |
May 28, 2004 | 18.32 | 18.32 | 18.04 | 18.18 | 23,255,720 | -0.03(-0.17%) |
May 27, 2004 | 18.01 | 18.27 | 17.99 | 18.21 | 23,349,208 | +0.26(+1.46%) |
May 26, 2004 | 17.81 | 18.13 | 17.81 | 17.95 | 23,952,500 | +0.08(+0.43%) |
May 25, 2004 | 17.63 | 18.00 | 17.63 | 17.87 | 30,197,666 | +0.15(+0.84%) |
May 24, 2004 | 17.89 | 17.90 | 17.61 | 17.72 | 26,709,880 | -0.19(-1.03%) |
May 21, 2004 | 17.98 | 18.04 | 17.81 | 17.91 | 31,008,534 | -0.04(-0.23%) |
May 20, 2004 | 18.04 | 18.09 | 17.85 | 17.95 | 27,237,762 | -0.14(-0.80%) |
May 19, 2004 | 18.42 | 18.44 | 18.06 | 18.10 | 22,526,288 | -0.20(-1.07%) |
May 18, 2004 | 18.27 | 18.37 | 18.14 | 18.29 | 21,411,442 | +0.03(+0.14%) |
May 17, 2004 | 18.06 | 18.48 | 18.01 | 18.27 | 22,998,776 | -0.05(-0.28%) |
May 14, 2004 | 18.12 | 18.52 | 18.11 | 18.32 | 22,734,254 | +0.10(+0.56%) |
May 13, 2004 | 18.14 | 18.33 | 18.03 | 18.21 | 24,905,446 | -0.16(-0.87%) |
May 12, 2004 | 18.37 | 18.39 | 17.98 | 18.37 | 32,538,922 | -0.10(-0.56%) |
May 11, 2004 | 18.42 | 18.53 | 18.24 | 18.48 | 29,673,672 | -0.05(-0.25%) |
May 10, 2004 | 18.63 | 18.65 | 18.32 | 18.52 | 32,541,644 | -0.19(-0.99%) |
May 07, 2004 | 18.69 | 18.91 | 18.68 | 18.71 | 25,732,446 | -0.10(-0.52%) |
May 06, 2004 | 18.85 | 19.04 | 18.68 | 18.81 | 27,993,820 | -0.04(-0.22%) |
May 05, 2004 | 18.75 | 18.99 | 18.72 | 18.85 | 23,391,772 | +0.01(+0.05%) |
May 04, 2004 | 18.73 | 18.93 | 18.58 | 18.84 | 34,786,888 | +0.20(+1.08%) |
May 03, 2004 | 18.47 | 18.73 | 18.40 | 18.64 | 26,826,690 | +0.24(+1.29%) |
Apr 30, 2004 | 18.29 | 18.65 | 18.29 | 18.40 | 32,940,664 | +0.10(+0.53%) |
Apr 29, 2004 | 18.46 | 18.52 | 18.17 | 18.30 | 26,873,338 | -0.16(-0.86%) |
Apr 28, 2004 | 18.66 | 18.75 | 18.29 | 18.46 | 39,456,960 | -0.29(-1.54%) |
Apr 27, 2004 | 18.85 | 19.08 | 18.67 | 18.75 | 29,333,542 | +0.08(+0.41%) |
Apr 26, 2004 | 18.74 | 18.86 | 18.60 | 18.67 | 24,223,632 | -0.07(-0.36%) |
Apr 23, 2004 | 18.76 | 18.82 | 18.58 | 18.74 | 23,904,104 | -0.06(-0.33%) |
Apr 22, 2004 | 18.93 | 18.99 | 18.73 | 18.80 | 42,112,304 | -0.19(-0.98%) |
Apr 21, 2004 | 18.88 | 19.17 | 18.84 | 18.99 | 34,568,620 | +0.10(+0.54%) |
Apr 20, 2004 | 19.17 | 19.26 | 18.70 | 18.88 | 37,208,220 | -0.45(-2.34%) |
Apr 19, 2004 | 19.40 | 19.43 | 19.14 | 19.34 | 33,872,812 | -0.02(-0.11%) |
Apr 16, 2004 | 19.24 | 19.50 | 19.06 | 19.36 | 52,253,796 | +0.14(+0.75%) |
Apr 15, 2004 | 18.48 | 19.26 | 18.47 | 19.21 | 74,326,840 | +0.79(+4.27%) |
Apr 14, 2004 | 18.21 | 18.46 | 18.19 | 18.42 | 30,975,104 | +0.22(+1.19%) |
Apr 13, 2004 | 18.46 | 18.47 | 18.14 | 18.21 | 40,597,656 | -0.14(-0.79%) |
Apr 12, 2004 | 18.32 | 18.36 | 18.09 | 18.35 | 23,019,574 | +0.04(+0.20%) |
Apr 08, 2004 | 18.52 | 18.52 | 18.18 | 18.32 | 28,980,780 | -0.04(-0.20%) |
Apr 07, 2004 | 18.40 | 18.69 | 18.23 | 18.35 | 40,112,924 | -0.07(-0.36%) |
Apr 06, 2004 | 18.39 | 18.54 | 18.36 | 18.42 | 26,223,010 | -0.17(-0.91%) |
Apr 05, 2004 | 18.58 | 18.62 | 18.35 | 18.59 | 27,029,990 | +0.07(+0.36%) |
Apr 02, 2004 | 18.57 | 18.64 | 18.39 | 18.52 | 38,728,308 | +0.21(+1.15%) |