Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.66 | 20.67 | 20.31 | 20.44 | 13,496,198 | -0.19(-0.93%) |
May 27, 2004 | 20.45 | 20.66 | 20.34 | 20.63 | 18,076,530 | +0.32(+1.57%) |
May 26, 2004 | 19.88 | 20.41 | 19.66 | 20.31 | 22,755,910 | +0.43(+2.19%) |
May 25, 2004 | 19.17 | 19.89 | 19.13 | 19.88 | 48,691,648 | +0.72(+3.78%) |
May 24, 2004 | 21.02 | 21.05 | 19.07 | 19.15 | 75,043,992 | -1.86(-8.86%) |
May 21, 2004 | 21.01 | 21.30 | 20.97 | 21.01 | 15,128,125 | +0.03(+0.14%) |
May 20, 2004 | 21.05 | 21.09 | 20.73 | 20.98 | 11,744,100 | -0.03(-0.12%) |
May 19, 2004 | 21.32 | 21.32 | 20.96 | 21.01 | 12,536,006 | -0.26(-1.24%) |
May 18, 2004 | 21.20 | 21.43 | 21.11 | 21.27 | 13,673,872 | +0.20(+0.93%) |
May 17, 2004 | 21.28 | 21.30 | 20.66 | 21.08 | 18,845,904 | -0.17(-0.82%) |
May 14, 2004 | 20.83 | 21.46 | 20.83 | 21.25 | 24,217,204 | +0.42(+2.00%) |
May 13, 2004 | 20.75 | 21.07 | 20.45 | 20.83 | 43,417,988 | -0.38(-1.81%) |
May 12, 2004 | 22.58 | 22.73 | 20.58 | 21.22 | 71,894,680 | -1.53(-6.74%) |
May 11, 2004 | 23.14 | 23.24 | 22.58 | 22.75 | 25,721,684 | -0.63(-2.71%) |
May 10, 2004 | 23.56 | 23.63 | 23.11 | 23.39 | 14,614,818 | -0.32(-1.37%) |
May 07, 2004 | 23.97 | 24.01 | 23.56 | 23.71 | 10,325,523 | -0.30(-1.24%) |
May 06, 2004 | 23.77 | 24.07 | 23.71 | 24.01 | 9,731,007 | +0.04(+0.18%) |
May 05, 2004 | 24.00 | 24.05 | 23.83 | 23.97 | 8,308,205 | -0.03(-0.12%) |
May 04, 2004 | 24.05 | 24.08 | 23.66 | 24.00 | 10,332,799 | -0.01(-0.05%) |
May 03, 2004 | 23.73 | 24.12 | 23.68 | 24.01 | 11,993,360 | +0.41(+1.75%) |
Apr 30, 2004 | 23.56 | 24.01 | 23.50 | 23.60 | 14,032,037 | +0.20(+0.87%) |
Apr 29, 2004 | 23.73 | 23.74 | 23.24 | 23.39 | 11,451,654 | -0.16(-0.69%) |
Apr 28, 2004 | 23.79 | 23.86 | 23.49 | 23.55 | 9,871,363 | -0.27(-1.13%) |
Apr 27, 2004 | 23.77 | 24.22 | 23.77 | 23.82 | 12,169,157 | +0.14(+0.59%) |
Apr 26, 2004 | 23.72 | 23.93 | 23.58 | 23.68 | 10,172,024 | -0.14(-0.57%) |
Apr 23, 2004 | 24.07 | 24.07 | 23.61 | 23.82 | 9,705,893 | -0.26(-1.06%) |
Apr 22, 2004 | 23.79 | 24.26 | 23.73 | 24.07 | 11,030,822 | +0.29(+1.20%) |
Apr 21, 2004 | 23.88 | 24.17 | 23.35 | 23.79 | 15,082,357 | -0.21(-0.89%) |
Apr 20, 2004 | 24.05 | 24.37 | 23.56 | 24.00 | 16,236,887 | -0.05(-0.21%) |
Apr 19, 2004 | 23.85 | 24.16 | 23.83 | 24.05 | 10,586,754 | +0.23(+0.98%) |
Apr 16, 2004 | 23.80 | 23.86 | 23.54 | 23.82 | 9,089,549 | +0.13(+0.56%) |
Apr 15, 2004 | 23.68 | 23.74 | 23.43 | 23.68 | 10,560,936 | +0.00(+0.02%) |
Apr 14, 2004 | 23.48 | 23.83 | 23.45 | 23.68 | 11,407,763 | +0.21(+0.91%) |
Apr 13, 2004 | 23.84 | 23.89 | 23.39 | 23.47 | 13,218,069 | -0.23(-0.95%) |
Apr 12, 2004 | 23.80 | 23.82 | 23.66 | 23.69 | 7,930,090 | +0.10(+0.43%) |
Apr 08, 2004 | 23.58 | 23.98 | 23.43 | 23.59 | 12,916,938 | +0.09(+0.40%) |
Apr 07, 2004 | 23.58 | 23.67 | 23.34 | 23.50 | 17,016,588 | -0.18(-0.76%) |
Apr 06, 2004 | 23.45 | 23.75 | 23.39 | 23.68 | 13,469,206 | +0.12(+0.51%) |
Apr 05, 2004 | 23.33 | 23.59 | 23.24 | 23.56 | 10,392,884 | +0.18(+0.77%) |
Apr 02, 2004 | 23.57 | 23.60 | 23.23 | 23.38 | 10,864,413 | -0.10(-0.42%) |
Apr 01, 2004 | 23.28 | 23.56 | 23.11 | 23.48 | 12,256,703 | +0.28(+1.19%) |
Mar 31, 2004 | 23.11 | 23.31 | 22.94 | 23.20 | 13,107,990 | +0.09(+0.37%) |
Mar 30, 2004 | 23.13 | 23.18 | 22.94 | 23.11 | 7,774,009 | -0.01(-0.06%) |
Mar 29, 2004 | 22.85 | 23.21 | 22.62 | 23.13 | 9,607,316 | +0.29(+1.25%) |
Mar 26, 2004 | 22.79 | 23.01 | 22.63 | 22.84 | 8,727,159 | +0.10(+0.45%) |
Mar 25, 2004 | 22.70 | 22.77 | 22.56 | 22.74 | 7,635,531 | +0.17(+0.76%) |
Mar 24, 2004 | 22.63 | 22.66 | 22.36 | 22.57 | 11,399,548 | -0.04(-0.19%) |
Mar 23, 2004 | 22.66 | 22.85 | 22.59 | 22.61 | 12,981,717 | +0.05(+0.21%) |
Mar 22, 2004 | 23.08 | 23.12 | 22.37 | 22.56 | 24,261,096 | -0.73(-3.13%) |
Mar 19, 2004 | 23.45 | 23.51 | 23.25 | 23.29 | 18,706,958 | -0.16(-0.67%) |
Mar 18, 2004 | 23.28 | 23.51 | 23.27 | 23.45 | 10,358,852 | +0.11(+0.47%) |
Mar 17, 2004 | 23.11 | 23.42 | 23.03 | 23.34 | 15,917,449 | +0.35(+1.50%) |
Mar 16, 2004 | 22.94 | 23.09 | 22.82 | 22.99 | 15,302,983 | +0.09(+0.37%) |
Mar 15, 2004 | 23.05 | 23.21 | 22.88 | 22.91 | 17,857,548 | -0.23(-0.99%) |
Mar 12, 2004 | 23.75 | 23.82 | 22.82 | 23.14 | 46,915,612 | -0.86(-3.57%) |
Mar 11, 2004 | 24.58 | 24.73 | 23.94 | 24.00 | 27,504,294 | -0.90(-3.63%) |
Mar 10, 2004 | 24.75 | 25.12 | 24.75 | 24.90 | 17,987,342 | +0.11(+0.43%) |
Mar 09, 2004 | 24.81 | 24.92 | 24.61 | 24.79 | 12,493,993 | -0.02(-0.07%) |
Mar 08, 2004 | 24.84 | 25.01 | 24.78 | 24.81 | 11,564,783 | +0.00(+0.02%) |
Mar 05, 2004 | 24.48 | 24.92 | 24.47 | 24.81 | 13,720,110 | +0.33(+1.34%) |
Mar 04, 2004 | 24.66 | 24.82 | 24.42 | 24.48 | 9,748,375 | -0.21(-0.86%) |
Mar 03, 2004 | 24.65 | 24.85 | 24.61 | 24.69 | 10,542,159 | -0.08(-0.31%) |
Mar 02, 2004 | 24.61 | 24.97 | 24.59 | 24.77 | 13,741,468 | -0.02(-0.09%) |