Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 21.63 | 21.80 | 21.49 | 21.62 | 110,350,928 | +0.05(+0.21%) |
Jun 29, 2004 | 21.33 | 21.64 | 21.33 | 21.58 | 73,138,576 | +0.17(+0.78%) |
Jun 28, 2004 | 21.65 | 21.77 | 21.33 | 21.41 | 101,738,488 | -0.22(-1.02%) |
Jun 25, 2004 | 21.56 | 21.68 | 21.39 | 21.63 | 93,961,760 | +0.14(+0.63%) |
Jun 24, 2004 | 21.56 | 21.69 | 21.47 | 21.49 | 86,521,720 | +0.07(+0.32%) |
Jun 23, 2004 | 21.35 | 21.49 | 21.20 | 21.43 | 77,347,784 | +0.01(+0.04%) |
Jun 22, 2004 | 21.31 | 21.46 | 21.05 | 21.42 | 130,675,888 | -0.05(-0.21%) |
Jun 21, 2004 | 21.36 | 21.70 | 21.29 | 21.46 | 154,385,024 | +0.00(+0.00%) |
Jun 18, 2004 | 21.02 | 21.58 | 20.97 | 21.46 | 177,284,880 | +0.44(+2.09%) |
Jun 17, 2004 | 20.68 | 21.14 | 20.66 | 21.02 | 139,255,568 | +0.34(+1.65%) |
Jun 16, 2004 | 20.70 | 20.82 | 20.55 | 20.68 | 89,067,432 | -0.07(-0.33%) |
Jun 15, 2004 | 20.43 | 20.90 | 20.42 | 20.75 | 150,820,928 | +0.39(+1.90%) |
Jun 14, 2004 | 20.10 | 20.37 | 20.09 | 20.37 | 88,996,632 | +0.10(+0.49%) |
Jun 10, 2004 | 19.97 | 20.28 | 19.97 | 20.27 | 63,545,792 | +0.23(+1.13%) |
Jun 09, 2004 | 19.99 | 20.18 | 19.99 | 20.04 | 66,552,480 | -0.10(-0.49%) |
Jun 08, 2004 | 19.90 | 20.18 | 19.87 | 20.14 | 77,201,560 | +0.13(+0.64%) |
Jun 07, 2004 | 19.70 | 20.01 | 19.66 | 20.01 | 86,145,008 | +0.36(+1.85%) |
Jun 04, 2004 | 19.71 | 19.87 | 19.64 | 19.65 | 64,478,456 | +0.05(+0.23%) |
Jun 03, 2004 | 19.72 | 19.78 | 19.58 | 19.60 | 60,671,456 | -0.18(-0.92%) |
Jun 02, 2004 | 19.77 | 19.90 | 19.69 | 19.78 | 71,353,168 | +0.02(+0.08%) |
Jun 01, 2004 | 19.78 | 19.89 | 19.59 | 19.77 | 63,889,612 | -0.09(-0.46%) |
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%) |