Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.75 | 19.91 | 19.66 | 19.82 | 49,480,220 | +0.03(+0.15%) |
May 27, 2004 | 19.77 | 19.79 | 19.59 | 19.79 | 64,934,300 | +0.04(+0.19%) |
May 26, 2004 | 19.64 | 19.76 | 19.54 | 19.75 | 66,568,512 | +0.03(+0.15%) |
May 25, 2004 | 19.43 | 19.79 | 19.35 | 19.72 | 88,148,176 | +0.26(+1.32%) |
May 24, 2004 | 19.69 | 19.78 | 19.45 | 19.47 | 74,433,368 | -0.10(-0.50%) |
May 21, 2004 | 19.63 | 19.80 | 19.48 | 19.57 | 76,496,048 | +0.12(+0.62%) |
May 20, 2004 | 19.46 | 19.55 | 19.34 | 19.44 | 68,927,864 | +0.08(+0.43%) |
May 19, 2004 | 19.67 | 19.85 | 19.36 | 19.36 | 79,464,760 | -0.16(-0.81%) |
May 18, 2004 | 19.42 | 19.63 | 19.38 | 19.52 | 76,958,264 | +0.22(+1.14%) |
May 17, 2004 | 19.25 | 19.49 | 19.21 | 19.30 | 72,976,608 | -0.24(-1.24%) |
May 14, 2004 | 19.65 | 19.78 | 19.38 | 19.54 | 57,925,584 | -0.18(-0.92%) |
May 13, 2004 | 19.51 | 19.79 | 19.49 | 19.72 | 84,504,616 | +0.12(+0.62%) |
May 12, 2004 | 19.55 | 19.65 | 19.22 | 19.60 | 84,880,544 | +0.00(+0.00%) |
May 11, 2004 | 19.72 | 19.73 | 19.49 | 19.60 | 76,638,832 | +0.01(+0.04%) |
May 10, 2004 | 19.37 | 19.69 | 19.36 | 19.60 | 85,510,152 | +0.11(+0.58%) |
May 07, 2004 | 19.67 | 19.94 | 19.46 | 19.48 | 90,364,880 | -0.26(-1.30%) |
May 06, 2004 | 19.77 | 19.91 | 19.67 | 19.74 | 82,959,584 | -0.14(-0.68%) |
May 05, 2004 | 19.89 | 20.10 | 19.84 | 19.88 | 68,599,432 | -0.02(-0.11%) |
May 04, 2004 | 19.91 | 20.06 | 19.66 | 19.90 | 73,435,512 | -0.02(-0.08%) |
May 03, 2004 | 19.79 | 20.04 | 19.79 | 19.91 | 87,223,488 | +0.17(+0.84%) |
Apr 30, 2004 | 20.09 | 20.22 | 19.62 | 19.75 | 87,562,240 | -0.26(-1.32%) |
Apr 29, 2004 | 20.03 | 20.36 | 19.88 | 20.01 | 102,931,896 | -0.06(-0.30%) |
Apr 28, 2004 | 20.41 | 20.44 | 20.00 | 20.07 | 96,388,304 | -0.50(-2.42%) |
Apr 27, 2004 | 20.53 | 20.68 | 20.50 | 20.57 | 106,808,360 | -0.02(-0.07%) |
Apr 26, 2004 | 20.74 | 20.82 | 20.48 | 20.59 | 118,286,480 | -0.23(-1.09%) |
Apr 23, 2004 | 20.71 | 20.95 | 20.66 | 20.81 | 341,753,984 | +1.20(+6.13%) |
Apr 22, 2004 | 19.28 | 19.64 | 19.25 | 19.61 | 131,276,400 | +0.38(+1.96%) |
Apr 21, 2004 | 19.16 | 19.26 | 19.04 | 19.23 | 65,172,620 | +0.09(+0.47%) |
Apr 20, 2004 | 19.38 | 19.56 | 19.10 | 19.14 | 79,266,008 | -0.15(-0.78%) |
Apr 19, 2004 | 18.95 | 19.35 | 18.94 | 19.29 | 59,006,416 | +0.28(+1.47%) |
Apr 16, 2004 | 19.14 | 19.20 | 18.98 | 19.01 | 68,502,704 | -0.05(-0.24%) |
Apr 15, 2004 | 19.29 | 19.44 | 18.97 | 19.06 | 97,598,680 | -0.22(-1.14%) |
Apr 14, 2004 | 19.19 | 19.41 | 19.18 | 19.28 | 80,823,472 | +0.05(+0.24%) |
Apr 13, 2004 | 19.41 | 19.47 | 19.20 | 19.23 | 75,387,432 | -0.12(-0.62%) |
Apr 12, 2004 | 19.26 | 19.45 | 19.22 | 19.35 | 51,324,560 | +0.10(+0.51%) |
Apr 08, 2004 | 19.51 | 19.54 | 19.16 | 19.26 | 59,935,996 | -0.08(-0.43%) |
Apr 07, 2004 | 19.45 | 19.48 | 19.16 | 19.34 | 83,720,456 | -0.16(-0.81%) |
Apr 06, 2004 | 19.47 | 19.57 | 19.39 | 19.50 | 64,828,572 | -0.11(-0.58%) |
Apr 05, 2004 | 19.50 | 19.63 | 19.44 | 19.61 | 71,191,152 | +0.08(+0.39%) |
Apr 02, 2004 | 19.26 | 19.57 | 19.23 | 19.54 | 129,736,280 | +0.58(+3.07%) |
Apr 01, 2004 | 18.86 | 18.98 | 18.78 | 18.95 | 91,372,808 | +0.11(+0.60%) |
Mar 31, 2004 | 19.04 | 19.04 | 18.79 | 18.84 | 93,332,928 | -0.20(-1.07%) |
Mar 30, 2004 | 19.05 | 19.14 | 18.92 | 19.04 | 78,085,400 | -0.08(-0.43%) |
Mar 29, 2004 | 19.08 | 19.20 | 18.89 | 19.13 | 68,652,232 | +0.21(+1.12%) |
Mar 26, 2004 | 18.98 | 19.28 | 18.89 | 18.92 | 81,492,104 | -0.12(-0.64%) |
Mar 25, 2004 | 18.59 | 19.07 | 18.58 | 19.04 | 113,373,128 | +0.59(+3.20%) |
Mar 24, 2004 | 18.42 | 18.58 | 18.27 | 18.45 | 129,128,784 | +0.20(+1.08%) |
Mar 23, 2004 | 18.63 | 18.64 | 18.22 | 18.25 | 121,336,968 | -0.26(-1.43%) |
Mar 22, 2004 | 18.50 | 18.77 | 18.14 | 18.52 | 168,853,344 | -0.10(-0.53%) |
Mar 19, 2004 | 18.72 | 18.85 | 18.56 | 18.61 | 114,171,968 | -0.20(-1.04%) |
Mar 18, 2004 | 18.86 | 18.92 | 18.58 | 18.81 | 163,065,200 | -0.18(-0.95%) |
Mar 17, 2004 | 19.08 | 19.24 | 18.98 | 18.99 | 74,421,328 | -0.04(-0.20%) |
Mar 16, 2004 | 19.09 | 19.17 | 18.97 | 19.03 | 86,611,624 | +0.02(+0.08%) |
Mar 15, 2004 | 19.12 | 19.22 | 18.94 | 19.01 | 91,086,176 | -0.17(-0.87%) |
Mar 12, 2004 | 19.18 | 19.28 | 19.07 | 19.18 | 84,869,296 | +0.22(+1.16%) |
Mar 11, 2004 | 19.03 | 19.48 | 18.95 | 18.96 | 119,802,000 | -0.21(-1.10%) |
Mar 10, 2004 | 19.38 | 19.50 | 19.16 | 19.17 | 99,449,776 | -0.26(-1.36%) |
Mar 09, 2004 | 19.50 | 19.63 | 19.30 | 19.44 | 107,330,904 | -0.08(-0.43%) |
Mar 08, 2004 | 19.88 | 19.91 | 19.50 | 19.52 | 91,790,816 | -0.39(-1.97%) |
Mar 05, 2004 | 19.82 | 20.10 | 19.80 | 19.91 | 79,196,136 | -0.02(-0.08%) |
Mar 04, 2004 | 19.90 | 19.97 | 19.81 | 19.93 | 58,253,620 | +0.00(+0.00%) |
Mar 03, 2004 | 19.91 | 20.06 | 19.81 | 19.93 | 72,776,928 | -0.02(-0.08%) |
Mar 02, 2004 | 20.11 | 20.17 | 19.91 | 19.94 | 87,772,376 | -0.23(-1.16%) |