Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.44 | 19.44 | 19.14 | 19.29 | 21,923,024 | -0.03(-0.17%) |
May 27, 2004 | 19.10 | 19.38 | 19.08 | 19.32 | 22,011,154 | +0.28(+1.46%) |
May 26, 2004 | 18.90 | 19.23 | 18.90 | 19.04 | 22,579,874 | +0.08(+0.43%) |
May 25, 2004 | 18.70 | 19.10 | 18.70 | 18.96 | 28,467,154 | +0.16(+0.84%) |
May 24, 2004 | 18.98 | 18.99 | 18.68 | 18.80 | 25,179,240 | -0.20(-1.03%) |
May 21, 2004 | 19.07 | 19.14 | 18.89 | 19.00 | 29,231,554 | -0.04(-0.23%) |
May 20, 2004 | 19.14 | 19.18 | 18.93 | 19.04 | 25,676,870 | -0.15(-0.80%) |
May 19, 2004 | 19.54 | 19.56 | 19.16 | 19.20 | 21,235,394 | -0.21(-1.07%) |
May 18, 2004 | 19.38 | 19.48 | 19.24 | 19.40 | 20,184,434 | +0.03(+0.14%) |
May 17, 2004 | 19.16 | 19.60 | 19.10 | 19.38 | 21,680,806 | -0.05(-0.28%) |
May 14, 2004 | 19.22 | 19.65 | 19.21 | 19.43 | 21,431,440 | +0.11(+0.56%) |
May 13, 2004 | 19.24 | 19.44 | 19.13 | 19.32 | 23,478,210 | -0.17(-0.87%) |
May 12, 2004 | 19.48 | 19.51 | 19.08 | 19.49 | 30,674,242 | -0.11(-0.56%) |
May 11, 2004 | 19.54 | 19.65 | 19.35 | 19.60 | 27,973,188 | -0.05(-0.25%) |
May 10, 2004 | 19.76 | 19.78 | 19.44 | 19.65 | 30,676,808 | -0.20(-0.99%) |
May 07, 2004 | 19.82 | 20.06 | 19.82 | 19.84 | 24,257,818 | -0.10(-0.52%) |
May 06, 2004 | 19.99 | 20.19 | 19.81 | 19.95 | 26,389,602 | -0.04(-0.22%) |
May 05, 2004 | 19.89 | 20.14 | 19.86 | 19.99 | 22,051,280 | +0.01(+0.05%) |
May 04, 2004 | 19.87 | 20.09 | 19.71 | 19.98 | 32,793,384 | +0.21(+1.08%) |
May 03, 2004 | 19.59 | 19.87 | 19.52 | 19.77 | 25,289,356 | +0.25(+1.29%) |
Apr 30, 2004 | 19.40 | 19.78 | 19.40 | 19.52 | 31,052,962 | +0.10(+0.53%) |
Apr 29, 2004 | 19.58 | 19.64 | 19.27 | 19.41 | 25,333,330 | -0.17(-0.86%) |
Apr 28, 2004 | 19.80 | 19.89 | 19.40 | 19.58 | 37,195,836 | -0.31(-1.54%) |
Apr 27, 2004 | 20.00 | 20.24 | 19.80 | 19.89 | 27,652,550 | +0.08(+0.41%) |
Apr 26, 2004 | 19.88 | 20.00 | 19.73 | 19.81 | 22,835,468 | -0.07(-0.36%) |
Apr 23, 2004 | 19.90 | 19.96 | 19.71 | 19.88 | 22,534,252 | -0.07(-0.33%) |
Apr 22, 2004 | 20.09 | 20.14 | 19.87 | 19.94 | 39,699,008 | -0.20(-0.98%) |
Apr 21, 2004 | 20.02 | 20.33 | 19.98 | 20.14 | 32,587,626 | +0.11(+0.54%) |
Apr 20, 2004 | 20.33 | 20.43 | 19.84 | 20.03 | 35,075,960 | -0.48(-2.34%) |
Apr 19, 2004 | 20.58 | 20.61 | 20.31 | 20.51 | 31,931,692 | -0.02(-0.11%) |
Apr 16, 2004 | 20.41 | 20.69 | 20.22 | 20.53 | 49,259,332 | +0.15(+0.75%) |
Apr 15, 2004 | 19.60 | 20.43 | 19.59 | 20.38 | 70,067,456 | +0.84(+4.27%) |
Apr 14, 2004 | 19.32 | 19.58 | 19.29 | 19.54 | 29,200,040 | +0.23(+1.19%) |
Apr 13, 2004 | 19.58 | 19.59 | 19.24 | 19.32 | 38,271,164 | -0.15(-0.78%) |
Apr 12, 2004 | 19.43 | 19.47 | 19.18 | 19.47 | 21,700,410 | +0.04(+0.20%) |
Apr 08, 2004 | 19.64 | 19.64 | 19.29 | 19.43 | 27,320,002 | -0.04(-0.20%) |
Apr 07, 2004 | 19.52 | 19.83 | 19.34 | 19.47 | 37,814,208 | -0.07(-0.36%) |
Apr 06, 2004 | 19.51 | 19.67 | 19.47 | 19.54 | 24,720,270 | -0.18(-0.91%) |
Apr 05, 2004 | 19.71 | 19.75 | 19.46 | 19.72 | 25,481,006 | +0.07(+0.36%) |
Apr 02, 2004 | 19.70 | 19.77 | 19.51 | 19.65 | 36,508,936 | +0.22(+1.15%) |
Apr 01, 2004 | 19.48 | 19.54 | 19.38 | 19.42 | 41,194,832 | +0.29(+1.54%) |
Mar 31, 2004 | 19.18 | 19.28 | 19.05 | 19.13 | 30,345,908 | -0.05(-0.26%) |
Mar 30, 2004 | 19.12 | 19.21 | 18.94 | 19.18 | 28,715,052 | +0.07(+0.34%) |
Mar 29, 2004 | 18.84 | 19.16 | 18.84 | 19.11 | 29,625,298 | +0.40(+2.13%) |
Mar 26, 2004 | 18.56 | 18.94 | 18.53 | 18.71 | 27,411,430 | -0.01(-0.06%) |
Mar 25, 2004 | 18.85 | 18.85 | 18.50 | 18.73 | 37,113,568 | +0.07(+0.38%) |
Mar 24, 2004 | 18.68 | 18.87 | 18.50 | 18.66 | 35,051,040 | +0.02(+0.12%) |
Mar 23, 2004 | 18.57 | 18.84 | 18.46 | 18.63 | 36,519,748 | +0.24(+1.31%) |
Mar 22, 2004 | 18.53 | 18.67 | 18.28 | 18.39 | 37,791,672 | -0.14(-0.74%) |
Mar 19, 2004 | 18.88 | 19.00 | 18.51 | 18.53 | 47,954,980 | -0.41(-2.16%) |
Mar 18, 2004 | 18.97 | 19.12 | 18.74 | 18.94 | 39,982,452 | -0.11(-0.57%) |
Mar 17, 2004 | 19.32 | 19.43 | 18.96 | 19.05 | 43,946,636 | -0.28(-1.47%) |
Mar 16, 2004 | 19.21 | 19.47 | 19.16 | 19.33 | 29,049,982 | +0.26(+1.34%) |
Mar 15, 2004 | 19.23 | 19.30 | 18.98 | 19.08 | 40,780,568 | -0.19(-0.96%) |
Mar 12, 2004 | 19.46 | 19.46 | 18.98 | 19.26 | 41,280,396 | +0.03(+0.14%) |
Mar 11, 2004 | 19.70 | 19.70 | 19.16 | 19.23 | 45,756,868 | -0.62(-3.11%) |
Mar 10, 2004 | 20.33 | 20.72 | 19.78 | 19.85 | 36,058,028 | -0.51(-2.49%) |
Mar 09, 2004 | 20.63 | 20.63 | 20.25 | 20.36 | 36,501,060 | -0.11(-0.56%) |
Mar 08, 2004 | 20.41 | 20.58 | 20.40 | 20.47 | 27,717,776 | +0.19(+0.91%) |
Mar 05, 2004 | 20.33 | 20.47 | 20.24 | 20.29 | 24,777,068 | -0.11(-0.54%) |
Mar 04, 2004 | 20.20 | 20.43 | 20.20 | 20.40 | 26,083,440 | +0.22(+1.11%) |
Mar 03, 2004 | 20.00 | 20.20 | 19.86 | 20.17 | 24,639,102 | +0.17(+0.85%) |
Mar 02, 2004 | 20.04 | 20.24 | 20.00 | 20.00 | 28,266,710 | -0.14(-0.68%) |