Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 21.59 | 21.76 | 21.45 | 21.58 | 110,549,976 | +0.05(+0.21%) |
Jun 29, 2004 | 21.30 | 21.60 | 21.30 | 21.54 | 73,270,504 | +0.17(+0.78%) |
Jun 28, 2004 | 21.61 | 21.73 | 21.29 | 21.37 | 101,921,992 | -0.22(-1.01%) |
Jun 25, 2004 | 21.52 | 21.64 | 21.35 | 21.59 | 94,131,240 | +0.14(+0.63%) |
Jun 24, 2004 | 21.52 | 21.65 | 21.43 | 21.45 | 86,677,784 | +0.07(+0.32%) |
Jun 23, 2004 | 21.31 | 21.45 | 21.16 | 21.39 | 77,487,296 | +0.01(+0.04%) |
Jun 22, 2004 | 21.27 | 21.42 | 21.02 | 21.38 | 130,911,584 | -0.05(-0.21%) |
Jun 21, 2004 | 21.33 | 21.66 | 21.25 | 21.42 | 154,663,488 | +0.00(+0.00%) |
Jun 18, 2004 | 20.99 | 21.54 | 20.93 | 21.42 | 177,604,656 | +0.44(+2.09%) |
Jun 17, 2004 | 20.64 | 21.10 | 20.62 | 20.99 | 139,506,752 | +0.34(+1.65%) |
Jun 16, 2004 | 20.66 | 20.78 | 20.52 | 20.65 | 89,228,088 | -0.07(-0.33%) |
Jun 15, 2004 | 20.40 | 20.86 | 20.38 | 20.71 | 151,092,976 | +0.39(+1.90%) |
Jun 14, 2004 | 20.06 | 20.33 | 20.05 | 20.33 | 89,157,160 | +0.10(+0.49%) |
Jun 10, 2004 | 19.94 | 20.25 | 19.94 | 20.23 | 63,660,412 | +0.23(+1.13%) |
Jun 09, 2004 | 19.95 | 20.14 | 19.95 | 20.00 | 66,672,520 | -0.10(-0.49%) |
Jun 08, 2004 | 19.86 | 20.14 | 19.83 | 20.10 | 77,340,808 | +0.13(+0.64%) |
Jun 07, 2004 | 19.66 | 19.97 | 19.63 | 19.97 | 86,300,392 | +0.36(+1.85%) |
Jun 04, 2004 | 19.67 | 19.83 | 19.60 | 19.61 | 64,594,756 | +0.05(+0.23%) |
Jun 03, 2004 | 19.69 | 19.75 | 19.54 | 19.57 | 60,780,892 | -0.18(-0.92%) |
Jun 02, 2004 | 19.74 | 19.86 | 19.66 | 19.75 | 71,481,864 | +0.02(+0.08%) |
Jun 01, 2004 | 19.75 | 19.85 | 19.55 | 19.73 | 64,004,852 | -0.09(-0.46%) |
May 28, 2004 | 19.75 | 19.91 | 19.66 | 19.82 | 49,480,220 | +0.03(+0.15%) |
May 27, 2004 | 19.77 | 19.79 | 19.59 | 19.79 | 64,934,300 | +0.04(+0.19%) |
May 26, 2004 | 19.64 | 19.76 | 19.54 | 19.75 | 66,568,512 | +0.03(+0.15%) |
May 25, 2004 | 19.43 | 19.79 | 19.35 | 19.72 | 88,148,176 | +0.26(+1.32%) |
May 24, 2004 | 19.69 | 19.78 | 19.45 | 19.47 | 74,433,368 | -0.10(-0.50%) |
May 21, 2004 | 19.63 | 19.80 | 19.48 | 19.57 | 76,496,048 | +0.12(+0.62%) |
May 20, 2004 | 19.46 | 19.55 | 19.34 | 19.44 | 68,927,864 | +0.08(+0.43%) |
May 19, 2004 | 19.67 | 19.85 | 19.36 | 19.36 | 79,464,760 | -0.16(-0.81%) |
May 18, 2004 | 19.42 | 19.63 | 19.38 | 19.52 | 76,958,264 | +0.22(+1.14%) |
May 17, 2004 | 19.25 | 19.49 | 19.21 | 19.30 | 72,976,608 | -0.24(-1.24%) |
May 14, 2004 | 19.65 | 19.78 | 19.38 | 19.54 | 57,925,584 | -0.18(-0.92%) |
May 13, 2004 | 19.51 | 19.79 | 19.49 | 19.72 | 84,504,616 | +0.12(+0.62%) |
May 12, 2004 | 19.55 | 19.65 | 19.22 | 19.60 | 84,880,544 | +0.00(+0.00%) |
May 11, 2004 | 19.72 | 19.73 | 19.49 | 19.60 | 76,638,832 | +0.01(+0.04%) |
May 10, 2004 | 19.37 | 19.69 | 19.36 | 19.60 | 85,510,152 | +0.11(+0.58%) |
May 07, 2004 | 19.67 | 19.94 | 19.46 | 19.48 | 90,364,880 | -0.26(-1.30%) |
May 06, 2004 | 19.77 | 19.91 | 19.67 | 19.74 | 82,959,584 | -0.14(-0.68%) |
May 05, 2004 | 19.89 | 20.10 | 19.84 | 19.88 | 68,599,432 | -0.02(-0.11%) |
May 04, 2004 | 19.91 | 20.06 | 19.66 | 19.90 | 73,435,512 | -0.02(-0.08%) |
May 03, 2004 | 19.79 | 20.04 | 19.79 | 19.91 | 87,223,488 | +0.17(+0.84%) |
Apr 30, 2004 | 20.09 | 20.22 | 19.62 | 19.75 | 87,562,240 | -0.26(-1.32%) |
Apr 29, 2004 | 20.03 | 20.36 | 19.88 | 20.01 | 102,931,896 | -0.06(-0.30%) |
Apr 28, 2004 | 20.41 | 20.44 | 20.00 | 20.07 | 96,388,304 | -0.50(-2.42%) |
Apr 27, 2004 | 20.53 | 20.68 | 20.50 | 20.57 | 106,808,360 | -0.02(-0.07%) |
Apr 26, 2004 | 20.74 | 20.82 | 20.48 | 20.59 | 118,286,480 | -0.23(-1.09%) |
Apr 23, 2004 | 20.71 | 20.95 | 20.66 | 20.81 | 341,753,984 | +1.20(+6.13%) |
Apr 22, 2004 | 19.28 | 19.64 | 19.25 | 19.61 | 131,276,400 | +0.38(+1.96%) |
Apr 21, 2004 | 19.16 | 19.26 | 19.04 | 19.23 | 65,172,620 | +0.09(+0.47%) |
Apr 20, 2004 | 19.38 | 19.56 | 19.10 | 19.14 | 79,266,008 | -0.15(-0.78%) |
Apr 19, 2004 | 18.95 | 19.35 | 18.94 | 19.29 | 59,006,416 | +0.28(+1.47%) |
Apr 16, 2004 | 19.14 | 19.20 | 18.98 | 19.01 | 68,502,704 | -0.05(-0.24%) |
Apr 15, 2004 | 19.29 | 19.44 | 18.97 | 19.06 | 97,598,680 | -0.22(-1.14%) |
Apr 14, 2004 | 19.19 | 19.41 | 19.18 | 19.28 | 80,823,472 | +0.05(+0.24%) |
Apr 13, 2004 | 19.41 | 19.47 | 19.20 | 19.23 | 75,387,432 | -0.12(-0.62%) |
Apr 12, 2004 | 19.26 | 19.45 | 19.22 | 19.35 | 51,324,560 | +0.10(+0.51%) |
Apr 08, 2004 | 19.51 | 19.54 | 19.16 | 19.26 | 59,935,996 | -0.08(-0.43%) |
Apr 07, 2004 | 19.45 | 19.48 | 19.16 | 19.34 | 83,720,456 | -0.16(-0.81%) |
Apr 06, 2004 | 19.47 | 19.57 | 19.39 | 19.50 | 64,828,572 | -0.11(-0.58%) |
Apr 05, 2004 | 19.50 | 19.63 | 19.44 | 19.61 | 71,191,152 | +0.08(+0.39%) |
Apr 02, 2004 | 19.26 | 19.57 | 19.23 | 19.54 | 129,736,280 | +0.58(+3.07%) |