Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.70 | 20.08 | 19.70 | 19.81 | 30,591,618 | +0.11(+0.53%) |
Apr 29, 2004 | 19.88 | 19.94 | 19.56 | 19.71 | 24,956,960 | -0.17(-0.86%) |
Apr 28, 2004 | 20.09 | 20.19 | 19.69 | 19.88 | 36,643,228 | -0.31(-1.54%) |
Apr 27, 2004 | 20.30 | 20.55 | 20.10 | 20.19 | 27,241,724 | +0.08(+0.41%) |
Apr 26, 2004 | 20.18 | 20.30 | 20.03 | 20.11 | 22,496,210 | -0.07(-0.36%) |
Apr 23, 2004 | 20.20 | 20.27 | 20.01 | 20.18 | 22,199,468 | -0.07(-0.33%) |
Apr 22, 2004 | 20.39 | 20.44 | 20.17 | 20.24 | 39,109,212 | -0.20(-0.98%) |
Apr 21, 2004 | 20.33 | 20.64 | 20.28 | 20.44 | 32,103,482 | +0.11(+0.54%) |
Apr 20, 2004 | 20.64 | 20.74 | 20.14 | 20.33 | 34,554,848 | -0.49(-2.34%) |
Apr 19, 2004 | 20.89 | 20.93 | 20.61 | 20.82 | 31,457,294 | -0.02(-0.11%) |
Apr 16, 2004 | 20.71 | 21.00 | 20.53 | 20.84 | 48,527,504 | +0.16(+0.75%) |
Apr 15, 2004 | 19.89 | 20.74 | 19.89 | 20.69 | 69,026,488 | +0.85(+4.27%) |
Apr 14, 2004 | 19.61 | 19.87 | 19.58 | 19.84 | 28,766,224 | +0.23(+1.19%) |
Apr 13, 2004 | 19.88 | 19.88 | 19.53 | 19.61 | 37,702,580 | -0.16(-0.78%) |
Apr 12, 2004 | 19.72 | 19.77 | 19.47 | 19.76 | 21,378,014 | +0.04(+0.20%) |
Apr 08, 2004 | 19.94 | 19.94 | 19.58 | 19.72 | 26,914,118 | -0.04(-0.20%) |
Apr 07, 2004 | 19.82 | 20.13 | 19.63 | 19.76 | 37,252,416 | -0.07(-0.36%) |
Apr 06, 2004 | 19.81 | 19.97 | 19.77 | 19.83 | 24,353,008 | -0.18(-0.91%) |
Apr 05, 2004 | 20.01 | 20.05 | 19.76 | 20.02 | 25,102,444 | +0.07(+0.36%) |
Apr 02, 2004 | 20.00 | 20.07 | 19.81 | 19.94 | 35,966,536 | +0.23(+1.15%) |
Apr 01, 2004 | 19.78 | 19.84 | 19.67 | 19.72 | 40,582,812 | +0.30(+1.54%) |
Mar 31, 2004 | 19.47 | 19.57 | 19.34 | 19.42 | 29,895,070 | -0.05(-0.26%) |
Mar 30, 2004 | 19.41 | 19.50 | 19.22 | 19.47 | 28,288,442 | +0.07(+0.34%) |
Mar 29, 2004 | 19.12 | 19.45 | 19.12 | 19.40 | 29,185,164 | +0.40(+2.13%) |
Mar 26, 2004 | 18.84 | 19.23 | 18.81 | 19.00 | 27,004,188 | -0.01(-0.06%) |
Mar 25, 2004 | 19.13 | 19.14 | 18.78 | 19.01 | 36,562,184 | +0.07(+0.38%) |
Mar 24, 2004 | 18.96 | 19.16 | 18.78 | 18.94 | 34,530,300 | +0.02(+0.12%) |
Mar 23, 2004 | 18.85 | 19.12 | 18.74 | 18.91 | 35,977,184 | +0.24(+1.31%) |
Mar 22, 2004 | 18.81 | 18.95 | 18.56 | 18.67 | 37,230,212 | -0.14(-0.74%) |
Mar 19, 2004 | 19.17 | 19.29 | 18.79 | 18.81 | 47,242,528 | -0.42(-2.16%) |
Mar 18, 2004 | 19.26 | 19.41 | 19.02 | 19.22 | 39,388,448 | -0.11(-0.57%) |
Mar 17, 2004 | 19.61 | 19.72 | 19.25 | 19.34 | 43,293,736 | -0.29(-1.47%) |
Mar 16, 2004 | 19.50 | 19.77 | 19.45 | 19.62 | 28,618,396 | +0.26(+1.34%) |
Mar 15, 2004 | 19.52 | 19.60 | 19.26 | 19.36 | 40,174,704 | -0.19(-0.96%) |
Mar 12, 2004 | 19.75 | 19.75 | 19.27 | 19.55 | 40,667,108 | +0.03(+0.14%) |
Mar 11, 2004 | 20.00 | 20.00 | 19.45 | 19.52 | 45,077,072 | -0.63(-3.11%) |
Mar 10, 2004 | 20.64 | 21.04 | 20.08 | 20.15 | 35,522,324 | -0.52(-2.49%) |
Mar 09, 2004 | 20.94 | 20.94 | 20.55 | 20.66 | 35,958,772 | -0.12(-0.56%) |
Mar 08, 2004 | 20.72 | 20.89 | 20.70 | 20.78 | 27,305,982 | +0.19(+0.91%) |
Mar 05, 2004 | 20.64 | 20.78 | 20.54 | 20.59 | 24,408,964 | -0.11(-0.54%) |
Mar 04, 2004 | 20.51 | 20.74 | 20.51 | 20.70 | 25,695,926 | +0.23(+1.11%) |
Mar 03, 2004 | 20.30 | 20.50 | 20.16 | 20.48 | 24,273,048 | +0.17(+0.85%) |
Mar 02, 2004 | 20.34 | 20.55 | 20.30 | 20.30 | 27,846,760 | -0.14(-0.68%) |
Mar 01, 2004 | 20.58 | 20.58 | 20.29 | 20.44 | 27,777,990 | +0.14(+0.68%) |
Feb 27, 2004 | 20.52 | 20.73 | 20.30 | 20.30 | 35,098,512 | -0.27(-1.29%) |
Feb 26, 2004 | 20.53 | 20.66 | 20.50 | 20.57 | 23,085,360 | -0.07(-0.32%) |
Feb 25, 2004 | 20.54 | 20.71 | 20.50 | 20.64 | 26,440,488 | +0.04(+0.22%) |
Feb 24, 2004 | 20.33 | 20.78 | 20.33 | 20.59 | 24,316,006 | +0.07(+0.32%) |
Feb 23, 2004 | 20.65 | 20.72 | 20.43 | 20.53 | 23,464,590 | -0.12(-0.59%) |
Feb 20, 2004 | 20.65 | 20.78 | 20.37 | 20.65 | 27,361,758 | -0.01(-0.03%) |
Feb 19, 2004 | 20.86 | 20.87 | 20.63 | 20.65 | 22,451,084 | -0.07(-0.35%) |
Feb 18, 2004 | 20.78 | 20.90 | 20.66 | 20.73 | 22,383,036 | -0.19(-0.90%) |
Feb 17, 2004 | 20.91 | 21.03 | 20.83 | 20.91 | 23,982,262 | +0.21(+0.99%) |
Feb 13, 2004 | 20.86 | 20.94 | 20.64 | 20.71 | 24,983,856 | -0.19(-0.93%) |
Feb 12, 2004 | 21.05 | 21.09 | 20.80 | 20.90 | 22,200,732 | -0.23(-1.10%) |
Feb 11, 2004 | 21.00 | 21.14 | 20.84 | 21.14 | 27,815,894 | +0.06(+0.29%) |
Feb 10, 2004 | 21.05 | 21.15 | 20.91 | 21.07 | 33,098,576 | -0.03(-0.13%) |
Feb 09, 2004 | 21.33 | 21.52 | 20.94 | 21.10 | 41,751,728 | -0.42(-1.96%) |
Feb 06, 2004 | 21.19 | 21.55 | 21.09 | 21.52 | 43,578,564 | +0.25(+1.17%) |
Feb 05, 2004 | 21.30 | 21.32 | 21.06 | 21.27 | 43,487,052 | +0.07(+0.34%) |
Feb 04, 2004 | 20.91 | 21.30 | 20.90 | 21.20 | 65,231,840 | +0.31(+1.49%) |
Feb 03, 2004 | 20.74 | 20.91 | 20.54 | 20.89 | 38,408,696 | +0.17(+0.80%) |