Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.73 | 19.73 | 19.43 | 19.58 | 21,595,086 | -0.03(-0.17%) |
May 27, 2004 | 19.39 | 19.68 | 19.37 | 19.61 | 21,681,898 | +0.28(+1.46%) |
May 26, 2004 | 19.18 | 19.53 | 19.18 | 19.33 | 22,242,110 | +0.08(+0.43%) |
May 25, 2004 | 18.99 | 19.39 | 18.99 | 19.25 | 28,041,324 | +0.16(+0.84%) |
May 24, 2004 | 19.27 | 19.28 | 18.96 | 19.09 | 24,802,594 | -0.20(-1.03%) |
May 21, 2004 | 19.36 | 19.43 | 19.18 | 19.29 | 28,794,290 | -0.04(-0.23%) |
May 20, 2004 | 19.43 | 19.48 | 19.22 | 19.33 | 25,292,780 | -0.16(-0.80%) |
May 19, 2004 | 19.84 | 19.86 | 19.45 | 19.49 | 20,917,742 | -0.21(-1.07%) |
May 18, 2004 | 19.67 | 19.78 | 19.53 | 19.70 | 19,882,502 | +0.03(+0.14%) |
May 17, 2004 | 19.45 | 19.90 | 19.39 | 19.67 | 21,356,490 | -0.06(-0.28%) |
May 14, 2004 | 19.51 | 19.95 | 19.50 | 19.73 | 21,110,856 | +0.11(+0.56%) |
May 13, 2004 | 19.53 | 19.74 | 19.42 | 19.61 | 23,127,008 | -0.17(-0.87%) |
May 12, 2004 | 19.78 | 19.81 | 19.36 | 19.79 | 30,215,398 | -0.11(-0.56%) |
May 11, 2004 | 19.84 | 19.95 | 19.64 | 19.90 | 27,554,748 | -0.05(-0.25%) |
May 10, 2004 | 20.06 | 20.08 | 19.73 | 19.95 | 30,217,924 | -0.20(-0.99%) |
May 07, 2004 | 20.12 | 20.36 | 20.12 | 20.15 | 23,894,954 | -0.11(-0.52%) |
May 06, 2004 | 20.30 | 20.50 | 20.11 | 20.25 | 25,994,850 | -0.04(-0.22%) |
May 05, 2004 | 20.20 | 20.45 | 20.16 | 20.30 | 21,721,422 | +0.01(+0.05%) |
May 04, 2004 | 20.17 | 20.39 | 20.01 | 20.28 | 32,302,840 | +0.22(+1.08%) |
May 03, 2004 | 19.89 | 20.17 | 19.81 | 20.07 | 24,911,062 | +0.25(+1.29%) |
Apr 30, 2004 | 19.70 | 20.09 | 19.70 | 19.81 | 30,588,452 | +0.11(+0.53%) |
Apr 29, 2004 | 19.88 | 19.94 | 19.56 | 19.71 | 24,954,378 | -0.17(-0.86%) |
Apr 28, 2004 | 20.10 | 20.20 | 19.69 | 19.88 | 36,639,436 | -0.31(-1.54%) |
Apr 27, 2004 | 20.30 | 20.55 | 20.10 | 20.19 | 27,238,906 | +0.08(+0.41%) |
Apr 26, 2004 | 20.18 | 20.31 | 20.03 | 20.11 | 22,493,882 | -0.07(-0.36%) |
Apr 23, 2004 | 20.21 | 20.27 | 20.01 | 20.18 | 22,197,170 | -0.07(-0.33%) |
Apr 22, 2004 | 20.39 | 20.45 | 20.17 | 20.25 | 39,105,168 | -0.20(-0.98%) |
Apr 21, 2004 | 20.33 | 20.64 | 20.28 | 20.45 | 32,100,160 | +0.11(+0.54%) |
Apr 20, 2004 | 20.64 | 20.74 | 20.14 | 20.33 | 34,551,272 | -0.49(-2.34%) |
Apr 19, 2004 | 20.89 | 20.93 | 20.62 | 20.82 | 31,454,038 | -0.02(-0.11%) |
Apr 16, 2004 | 20.72 | 21.00 | 20.53 | 20.84 | 48,522,480 | +0.16(+0.75%) |
Apr 15, 2004 | 19.90 | 20.74 | 19.89 | 20.69 | 69,019,344 | +0.85(+4.27%) |
Apr 14, 2004 | 19.61 | 19.87 | 19.59 | 19.84 | 28,763,248 | +0.23(+1.19%) |
Apr 13, 2004 | 19.88 | 19.89 | 19.54 | 19.61 | 37,698,680 | -0.16(-0.79%) |
Apr 12, 2004 | 19.73 | 19.77 | 19.48 | 19.76 | 21,375,802 | +0.04(+0.20%) |
Apr 08, 2004 | 19.94 | 19.94 | 19.58 | 19.73 | 26,911,332 | -0.04(-0.20%) |
Apr 07, 2004 | 19.82 | 20.13 | 19.63 | 19.76 | 37,248,560 | -0.07(-0.36%) |
Apr 06, 2004 | 19.81 | 19.97 | 19.77 | 19.84 | 24,350,488 | -0.18(-0.91%) |
Apr 05, 2004 | 20.01 | 20.05 | 19.76 | 20.02 | 25,099,846 | +0.07(+0.36%) |
Apr 02, 2004 | 20.00 | 20.07 | 19.81 | 19.95 | 35,962,812 | +0.23(+1.15%) |
Apr 01, 2004 | 19.78 | 19.84 | 19.67 | 19.72 | 40,578,612 | +0.30(+1.54%) |
Mar 31, 2004 | 19.47 | 19.57 | 19.34 | 19.42 | 29,891,976 | -0.05(-0.26%) |
Mar 30, 2004 | 19.41 | 19.50 | 19.23 | 19.47 | 28,285,514 | +0.07(+0.34%) |
Mar 29, 2004 | 19.13 | 19.45 | 19.12 | 19.40 | 29,182,144 | +0.40(+2.13%) |
Mar 26, 2004 | 18.84 | 19.23 | 18.82 | 19.00 | 27,001,392 | -0.01(-0.06%) |
Mar 25, 2004 | 19.13 | 19.14 | 18.78 | 19.01 | 36,558,400 | +0.07(+0.38%) |
Mar 24, 2004 | 18.97 | 19.16 | 18.78 | 18.94 | 34,526,728 | +0.02(+0.12%) |
Mar 23, 2004 | 18.85 | 19.12 | 18.74 | 18.92 | 35,973,460 | +0.24(+1.31%) |
Mar 22, 2004 | 18.81 | 18.95 | 18.56 | 18.67 | 37,226,360 | -0.14(-0.74%) |
Mar 19, 2004 | 19.17 | 19.29 | 18.79 | 18.81 | 47,237,636 | -0.42(-2.16%) |
Mar 18, 2004 | 19.26 | 19.41 | 19.03 | 19.23 | 39,384,372 | -0.11(-0.57%) |
Mar 17, 2004 | 19.61 | 19.73 | 19.25 | 19.34 | 43,289,256 | -0.29(-1.47%) |
Mar 16, 2004 | 19.50 | 19.77 | 19.45 | 19.63 | 28,615,434 | +0.26(+1.34%) |
Mar 15, 2004 | 19.53 | 19.60 | 19.27 | 19.36 | 40,170,544 | -0.19(-0.96%) |
Mar 12, 2004 | 19.75 | 19.75 | 19.27 | 19.55 | 40,662,896 | +0.03(+0.14%) |
Mar 11, 2004 | 20.00 | 20.00 | 19.45 | 19.53 | 45,072,408 | -0.63(-3.11%) |
Mar 10, 2004 | 20.64 | 21.04 | 20.09 | 20.15 | 35,518,648 | -0.52(-2.49%) |
Mar 09, 2004 | 20.94 | 20.94 | 20.56 | 20.67 | 35,955,052 | -0.12(-0.56%) |
Mar 08, 2004 | 20.72 | 20.89 | 20.71 | 20.78 | 27,303,156 | +0.19(+0.91%) |
Mar 05, 2004 | 20.64 | 20.78 | 20.55 | 20.59 | 24,406,438 | -0.11(-0.54%) |
Mar 04, 2004 | 20.51 | 20.74 | 20.51 | 20.71 | 25,693,266 | +0.23(+1.11%) |
Mar 03, 2004 | 20.31 | 20.51 | 20.16 | 20.48 | 24,270,536 | +0.17(+0.85%) |
Mar 02, 2004 | 20.34 | 20.55 | 20.31 | 20.31 | 27,843,878 | -0.14(-0.68%) |