Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.68 | 22.68 | 22.46 | 22.57 | 24,169,116 | -0.10(-0.45%) |
May 27, 2004 | 22.70 | 22.82 | 22.52 | 22.67 | 22,394,056 | -0.02(-0.10%) |
May 26, 2004 | 22.61 | 22.80 | 22.59 | 22.69 | 25,635,164 | +0.06(+0.26%) |
May 25, 2004 | 22.26 | 22.67 | 22.24 | 22.63 | 31,906,824 | +0.31(+1.40%) |
May 24, 2004 | 22.44 | 22.45 | 22.16 | 22.32 | 26,903,478 | +0.09(+0.42%) |
May 21, 2004 | 21.98 | 22.26 | 21.98 | 22.23 | 30,221,806 | +0.30(+1.39%) |
May 20, 2004 | 21.95 | 22.08 | 21.88 | 21.92 | 19,758,836 | -0.01(-0.07%) |
May 19, 2004 | 22.32 | 22.41 | 21.87 | 21.94 | 33,927,604 | -0.13(-0.59%) |
May 18, 2004 | 21.79 | 22.10 | 21.75 | 22.07 | 30,137,830 | +0.33(+1.53%) |
May 17, 2004 | 21.54 | 21.80 | 21.52 | 21.73 | 27,451,040 | -0.14(-0.63%) |
May 14, 2004 | 21.97 | 22.08 | 21.73 | 21.87 | 25,492,172 | -0.14(-0.63%) |
May 13, 2004 | 21.87 | 22.10 | 21.84 | 22.01 | 24,906,000 | -0.04(-0.16%) |
May 12, 2004 | 21.76 | 22.05 | 21.54 | 22.05 | 35,416,544 | +0.11(+0.50%) |
May 11, 2004 | 21.84 | 21.98 | 21.73 | 21.94 | 27,152,922 | +0.16(+0.73%) |
May 10, 2004 | 21.58 | 22.30 | 21.43 | 21.78 | 39,115,724 | +0.02(+0.10%) |
May 07, 2004 | 21.99 | 22.23 | 21.74 | 21.76 | 27,543,702 | -0.34(-1.54%) |
May 06, 2004 | 22.01 | 22.16 | 21.83 | 22.10 | 22,369,786 | -0.01(-0.07%) |
May 05, 2004 | 21.48 | 22.16 | 21.48 | 22.11 | 24,796,930 | +0.04(+0.16%) |
May 04, 2004 | 22.06 | 22.27 | 21.95 | 22.08 | 24,028,192 | +0.10(+0.46%) |
May 03, 2004 | 21.84 | 22.02 | 21.77 | 21.97 | 23,444,366 | +0.25(+1.17%) |
Apr 30, 2004 | 21.84 | 21.96 | 21.61 | 21.72 | 31,953,016 | -0.07(-0.33%) |
Apr 29, 2004 | 21.87 | 22.02 | 21.74 | 21.79 | 32,480,308 | +0.02(+0.10%) |
Apr 28, 2004 | 22.01 | 22.05 | 21.76 | 21.77 | 37,735,028 | -0.38(-1.74%) |
Apr 27, 2004 | 22.42 | 22.51 | 22.12 | 22.16 | 37,007,244 | -0.15(-0.65%) |
Apr 26, 2004 | 22.37 | 22.42 | 22.23 | 22.30 | 22,930,448 | +0.04(+0.20%) |
Apr 23, 2004 | 22.48 | 22.48 | 22.16 | 22.26 | 26,556,684 | -0.12(-0.52%) |
Apr 22, 2004 | 22.12 | 22.44 | 21.91 | 22.37 | 48,610,152 | +0.11(+0.49%) |
Apr 21, 2004 | 22.16 | 22.30 | 21.79 | 22.26 | 41,449,512 | +0.17(+0.75%) |
Apr 20, 2004 | 22.59 | 22.63 | 22.04 | 22.10 | 28,338,088 | -0.46(-2.03%) |
Apr 19, 2004 | 22.61 | 22.62 | 22.05 | 22.55 | 24,820,510 | -0.09(-0.42%) |
Apr 16, 2004 | 22.39 | 22.73 | 22.32 | 22.65 | 35,577,048 | +0.34(+1.53%) |
Apr 15, 2004 | 22.26 | 22.32 | 21.97 | 22.31 | 34,368,576 | +0.20(+0.92%) |
Apr 14, 2004 | 22.23 | 22.26 | 21.87 | 22.10 | 49,645,292 | -0.38(-1.68%) |
Apr 13, 2004 | 22.98 | 23.02 | 22.38 | 22.48 | 44,804,380 | -0.45(-1.96%) |
Apr 12, 2004 | 22.88 | 23.02 | 22.81 | 22.93 | 23,681,674 | +0.15(+0.67%) |
Apr 08, 2004 | 23.05 | 23.10 | 22.59 | 22.78 | 53,627,836 | +0.01(+0.03%) |
Apr 07, 2004 | 22.96 | 22.99 | 22.69 | 22.77 | 42,432,532 | -0.09(-0.38%) |
Apr 06, 2004 | 22.83 | 23.08 | 22.75 | 22.86 | 65,437,168 | -0.04(-0.19%) |
Apr 05, 2004 | 22.47 | 22.90 | 22.46 | 22.90 | 74,834,936 | +0.38(+1.67%) |
Apr 02, 2004 | 22.42 | 22.59 | 22.37 | 22.53 | 74,760,336 | +0.32(+1.44%) |
Apr 01, 2004 | 22.06 | 22.46 | 22.00 | 22.21 | 65,595,188 | +0.07(+0.33%) |
Mar 31, 2004 | 22.25 | 22.25 | 22.05 | 22.13 | 68,763,352 | -0.12(-0.55%) |
Mar 30, 2004 | 22.08 | 22.26 | 21.98 | 22.26 | 66,491,752 | +0.15(+0.69%) |
Mar 29, 2004 | 22.18 | 22.37 | 22.08 | 22.10 | 81,533,640 | +0.28(+1.26%) |
Mar 26, 2004 | 21.77 | 22.41 | 21.77 | 21.83 | 95,340,856 | +0.29(+1.35%) |
Mar 25, 2004 | 21.18 | 21.58 | 21.10 | 21.54 | 76,554,976 | +0.38(+1.78%) |
Mar 24, 2004 | 21.07 | 21.18 | 20.94 | 21.16 | 80,895,760 | -0.01(-0.07%) |
Mar 23, 2004 | 21.60 | 21.65 | 21.17 | 21.18 | 81,429,392 | -0.15(-0.71%) |
Mar 22, 2004 | 21.71 | 21.76 | 21.05 | 21.33 | 62,821,664 | -0.53(-2.42%) |
Mar 19, 2004 | 22.21 | 22.27 | 21.84 | 21.86 | 55,665,992 | -0.42(-1.89%) |
Mar 18, 2004 | 22.21 | 22.32 | 21.97 | 22.28 | 36,810,060 | -0.03(-0.13%) |
Mar 17, 2004 | 22.19 | 22.37 | 22.13 | 22.31 | 33,492,836 | +0.19(+0.85%) |
Mar 16, 2004 | 22.23 | 22.26 | 21.83 | 22.12 | 34,841,404 | +0.15(+0.66%) |
Mar 15, 2004 | 22.37 | 22.44 | 21.85 | 21.97 | 47,696,904 | -0.22(-0.98%) |
Mar 12, 2004 | 22.21 | 22.31 | 22.09 | 22.19 | 38,756,244 | +0.13(+0.59%) |
Mar 11, 2004 | 22.42 | 22.59 | 21.95 | 22.06 | 58,315,412 | -0.49(-2.19%) |
Mar 10, 2004 | 22.95 | 22.96 | 22.41 | 22.55 | 55,842,076 | -0.33(-1.46%) |
Mar 09, 2004 | 22.91 | 22.99 | 22.71 | 22.89 | 80,172,664 | -0.20(-0.85%) |
Mar 08, 2004 | 23.57 | 23.57 | 23.03 | 23.08 | 37,841,616 | -0.68(-2.87%) |
Mar 05, 2004 | 23.68 | 24.28 | 23.64 | 23.77 | 25,610,344 | -0.09(-0.40%) |
Mar 04, 2004 | 23.71 | 23.90 | 23.71 | 23.86 | 21,079,962 | +0.04(+0.15%) |
Mar 03, 2004 | 23.54 | 23.84 | 23.50 | 23.82 | 20,404,576 | +0.26(+1.11%) |
Mar 02, 2004 | 23.88 | 23.90 | 23.51 | 23.56 | 26,114,194 | -0.22(-0.92%) |