Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.79 | 19.95 | 19.70 | 19.86 | 49,391,132 | +0.03(+0.15%) |
May 27, 2004 | 19.81 | 19.83 | 19.62 | 19.83 | 64,817,388 | +0.04(+0.19%) |
May 26, 2004 | 19.68 | 19.80 | 19.57 | 19.79 | 66,448,660 | +0.03(+0.15%) |
May 25, 2004 | 19.46 | 19.83 | 19.38 | 19.76 | 87,989,472 | +0.26(+1.32%) |
May 24, 2004 | 19.72 | 19.81 | 19.49 | 19.50 | 74,299,352 | -0.10(-0.50%) |
May 21, 2004 | 19.66 | 19.84 | 19.52 | 19.60 | 76,358,320 | +0.12(+0.62%) |
May 20, 2004 | 19.49 | 19.59 | 19.37 | 19.48 | 68,803,760 | +0.08(+0.43%) |
May 19, 2004 | 19.71 | 19.89 | 19.40 | 19.40 | 79,321,680 | -0.16(-0.81%) |
May 18, 2004 | 19.46 | 19.66 | 19.41 | 19.56 | 76,819,696 | +0.22(+1.14%) |
May 17, 2004 | 19.28 | 19.53 | 19.25 | 19.34 | 72,845,216 | -0.24(-1.24%) |
May 14, 2004 | 19.68 | 19.81 | 19.41 | 19.58 | 57,821,292 | -0.18(-0.92%) |
May 13, 2004 | 19.55 | 19.83 | 19.53 | 19.76 | 84,352,464 | +0.12(+0.62%) |
May 12, 2004 | 19.59 | 19.68 | 19.25 | 19.64 | 84,727,720 | +0.00(+0.00%) |
May 11, 2004 | 19.75 | 19.77 | 19.53 | 19.64 | 76,500,840 | +0.01(+0.04%) |
May 10, 2004 | 19.40 | 19.72 | 19.40 | 19.63 | 85,356,192 | +0.11(+0.58%) |
May 07, 2004 | 19.71 | 19.97 | 19.49 | 19.52 | 90,202,184 | -0.26(-1.30%) |
May 06, 2004 | 19.81 | 19.94 | 19.71 | 19.77 | 82,810,224 | -0.14(-0.68%) |
May 05, 2004 | 19.93 | 20.14 | 19.87 | 19.91 | 68,475,920 | -0.02(-0.11%) |
May 04, 2004 | 19.95 | 20.09 | 19.70 | 19.93 | 73,303,288 | -0.02(-0.08%) |
May 03, 2004 | 19.83 | 20.08 | 19.83 | 19.95 | 87,066,448 | +0.17(+0.84%) |
Apr 30, 2004 | 20.13 | 20.25 | 19.65 | 19.78 | 87,404,592 | -0.27(-1.32%) |
Apr 29, 2004 | 20.07 | 20.40 | 19.92 | 20.05 | 102,746,568 | -0.06(-0.30%) |
Apr 28, 2004 | 20.45 | 20.48 | 20.04 | 20.11 | 96,214,760 | -0.50(-2.42%) |
Apr 27, 2004 | 20.56 | 20.72 | 20.54 | 20.61 | 106,616,048 | -0.02(-0.07%) |
Apr 26, 2004 | 20.78 | 20.86 | 20.52 | 20.62 | 118,073,504 | -0.23(-1.09%) |
Apr 23, 2004 | 20.74 | 20.99 | 20.70 | 20.85 | 341,138,656 | +1.20(+6.13%) |
Apr 22, 2004 | 19.31 | 19.68 | 19.28 | 19.65 | 131,040,040 | +0.38(+1.96%) |
Apr 21, 2004 | 19.20 | 19.30 | 19.08 | 19.27 | 65,055,276 | +0.09(+0.47%) |
Apr 20, 2004 | 19.42 | 19.59 | 19.14 | 19.18 | 79,123,288 | -0.15(-0.78%) |
Apr 19, 2004 | 18.99 | 19.38 | 18.97 | 19.33 | 58,900,176 | +0.28(+1.47%) |
Apr 16, 2004 | 19.18 | 19.23 | 19.01 | 19.05 | 68,379,368 | -0.05(-0.24%) |
Apr 15, 2004 | 19.33 | 19.48 | 19.00 | 19.09 | 97,422,952 | -0.22(-1.14%) |
Apr 14, 2004 | 19.22 | 19.44 | 19.21 | 19.31 | 80,677,952 | +0.05(+0.24%) |
Apr 13, 2004 | 19.44 | 19.51 | 19.24 | 19.27 | 75,251,696 | -0.12(-0.62%) |
Apr 12, 2004 | 19.29 | 19.49 | 19.25 | 19.39 | 51,232,152 | +0.10(+0.51%) |
Apr 08, 2004 | 19.55 | 19.57 | 19.20 | 19.29 | 59,828,084 | -0.08(-0.43%) |
Apr 07, 2004 | 19.49 | 19.52 | 19.19 | 19.37 | 83,569,720 | -0.16(-0.81%) |
Apr 06, 2004 | 19.51 | 19.61 | 19.43 | 19.53 | 64,711,852 | -0.11(-0.58%) |
Apr 05, 2004 | 19.54 | 19.67 | 19.48 | 19.65 | 71,062,968 | +0.08(+0.39%) |
Apr 02, 2004 | 19.29 | 19.61 | 19.26 | 19.57 | 129,502,688 | +0.58(+3.07%) |
Apr 01, 2004 | 18.89 | 19.01 | 18.81 | 18.99 | 91,208,288 | +0.11(+0.60%) |
Mar 31, 2004 | 19.08 | 19.08 | 18.83 | 18.87 | 93,164,888 | -0.20(-1.07%) |
Mar 30, 2004 | 19.09 | 19.18 | 18.95 | 19.08 | 77,944,816 | -0.08(-0.43%) |
Mar 29, 2004 | 19.12 | 19.23 | 18.93 | 19.16 | 68,528,624 | +0.21(+1.12%) |
Mar 26, 2004 | 19.01 | 19.31 | 18.93 | 18.95 | 81,345,384 | -0.12(-0.64%) |
Mar 25, 2004 | 18.62 | 19.11 | 18.61 | 19.07 | 113,169,008 | +0.59(+3.20%) |
Mar 24, 2004 | 18.46 | 18.61 | 18.31 | 18.48 | 128,896,288 | +0.20(+1.08%) |
Mar 23, 2004 | 18.66 | 18.67 | 18.25 | 18.28 | 121,118,504 | -0.26(-1.43%) |
Mar 22, 2004 | 18.53 | 18.81 | 18.18 | 18.55 | 168,549,328 | -0.10(-0.53%) |
Mar 19, 2004 | 18.75 | 18.88 | 18.59 | 18.65 | 113,966,408 | -0.20(-1.04%) |
Mar 18, 2004 | 18.90 | 18.95 | 18.61 | 18.84 | 162,771,600 | -0.18(-0.96%) |
Mar 17, 2004 | 19.12 | 19.28 | 19.01 | 19.03 | 74,287,336 | -0.04(-0.20%) |
Mar 16, 2004 | 19.12 | 19.21 | 19.00 | 19.06 | 86,455,680 | +0.02(+0.08%) |
Mar 15, 2004 | 19.15 | 19.25 | 18.97 | 19.05 | 90,922,184 | -0.17(-0.87%) |
Mar 12, 2004 | 19.21 | 19.31 | 19.10 | 19.21 | 84,716,496 | +0.22(+1.16%) |
Mar 11, 2004 | 19.06 | 19.52 | 18.98 | 19.00 | 119,586,296 | -0.21(-1.10%) |
Mar 10, 2004 | 19.42 | 19.53 | 19.19 | 19.21 | 99,270,720 | -0.27(-1.36%) |
Mar 09, 2004 | 19.53 | 19.66 | 19.34 | 19.47 | 107,137,656 | -0.08(-0.43%) |
Mar 08, 2004 | 19.92 | 19.95 | 19.54 | 19.56 | 91,625,544 | -0.39(-1.97%) |
Mar 05, 2004 | 19.86 | 20.14 | 19.84 | 19.95 | 79,053,544 | -0.02(-0.08%) |
Mar 04, 2004 | 19.93 | 20.00 | 19.84 | 19.96 | 58,148,736 | +0.00(+0.00%) |
Mar 03, 2004 | 19.95 | 20.10 | 19.85 | 19.96 | 72,645,896 | -0.02(-0.08%) |
Mar 02, 2004 | 20.15 | 20.21 | 19.95 | 19.98 | 87,614,344 | -0.23(-1.16%) |