Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.66 | 20.66 | 20.30 | 20.43 | 13,501,360 | -0.19(-0.93%) |
May 27, 2004 | 20.44 | 20.65 | 20.34 | 20.62 | 18,083,444 | +0.32(+1.57%) |
May 26, 2004 | 19.87 | 20.40 | 19.65 | 20.30 | 22,764,614 | +0.43(+2.19%) |
May 25, 2004 | 19.17 | 19.88 | 19.12 | 19.87 | 48,710,272 | +0.72(+3.78%) |
May 24, 2004 | 21.01 | 21.04 | 19.06 | 19.14 | 75,072,696 | -1.86(-8.86%) |
May 21, 2004 | 21.01 | 21.29 | 20.96 | 21.01 | 15,133,911 | +0.03(+0.14%) |
May 20, 2004 | 21.04 | 21.08 | 20.72 | 20.98 | 11,748,592 | -0.03(-0.12%) |
May 19, 2004 | 21.32 | 21.32 | 20.95 | 21.00 | 12,540,801 | -0.26(-1.24%) |
May 18, 2004 | 21.19 | 21.42 | 21.10 | 21.27 | 13,679,102 | +0.20(+0.93%) |
May 17, 2004 | 21.27 | 21.29 | 20.66 | 21.07 | 18,853,112 | -0.17(-0.82%) |
May 14, 2004 | 20.83 | 21.45 | 20.83 | 21.24 | 24,226,468 | +0.42(+2.00%) |
May 13, 2004 | 20.75 | 21.06 | 20.44 | 20.83 | 43,434,596 | -0.38(-1.81%) |
May 12, 2004 | 22.57 | 22.72 | 20.57 | 21.21 | 71,922,176 | -1.53(-6.74%) |
May 11, 2004 | 23.13 | 23.23 | 22.57 | 22.74 | 25,731,524 | -0.63(-2.71%) |
May 10, 2004 | 23.55 | 23.62 | 23.11 | 23.38 | 14,620,408 | -0.32(-1.37%) |
May 07, 2004 | 23.96 | 24.00 | 23.55 | 23.70 | 10,329,473 | -0.30(-1.24%) |
May 06, 2004 | 23.77 | 24.06 | 23.70 | 24.00 | 9,734,729 | +0.04(+0.18%) |
May 05, 2004 | 23.99 | 24.04 | 23.82 | 23.96 | 8,311,383 | -0.03(-0.12%) |
May 04, 2004 | 24.04 | 24.07 | 23.65 | 23.99 | 10,336,751 | -0.01(-0.05%) |
May 03, 2004 | 23.72 | 24.11 | 23.68 | 24.00 | 11,997,948 | +0.41(+1.75%) |
Apr 30, 2004 | 23.55 | 24.00 | 23.49 | 23.59 | 14,037,404 | +0.20(+0.87%) |
Apr 29, 2004 | 23.72 | 23.73 | 23.23 | 23.38 | 11,456,034 | -0.16(-0.69%) |
Apr 28, 2004 | 23.78 | 23.85 | 23.48 | 23.54 | 9,875,138 | -0.27(-1.13%) |
Apr 27, 2004 | 23.77 | 24.21 | 23.77 | 23.81 | 12,173,812 | +0.14(+0.59%) |
Apr 26, 2004 | 23.71 | 23.92 | 23.57 | 23.67 | 10,175,915 | -0.14(-0.57%) |
Apr 23, 2004 | 24.06 | 24.06 | 23.60 | 23.81 | 9,709,606 | -0.26(-1.06%) |
Apr 22, 2004 | 23.78 | 24.25 | 23.72 | 24.06 | 11,035,041 | +0.29(+1.20%) |
Apr 21, 2004 | 23.87 | 24.16 | 23.34 | 23.78 | 15,088,125 | -0.21(-0.89%) |
Apr 20, 2004 | 24.04 | 24.36 | 23.55 | 23.99 | 16,243,097 | -0.05(-0.21%) |
Apr 19, 2004 | 23.84 | 24.15 | 23.82 | 24.04 | 10,590,803 | +0.23(+0.98%) |
Apr 16, 2004 | 23.79 | 23.85 | 23.53 | 23.81 | 9,093,026 | +0.13(+0.56%) |
Apr 15, 2004 | 23.67 | 23.73 | 23.42 | 23.68 | 10,564,975 | +0.00(+0.02%) |
Apr 14, 2004 | 23.47 | 23.82 | 23.45 | 23.67 | 11,412,127 | +0.21(+0.91%) |
Apr 13, 2004 | 23.83 | 23.88 | 23.38 | 23.46 | 13,223,124 | -0.23(-0.95%) |
Apr 12, 2004 | 23.79 | 23.81 | 23.65 | 23.68 | 7,933,123 | +0.10(+0.43%) |
Apr 08, 2004 | 23.57 | 23.97 | 23.42 | 23.58 | 12,921,878 | +0.09(+0.40%) |
Apr 07, 2004 | 23.57 | 23.66 | 23.33 | 23.49 | 17,023,096 | -0.18(-0.76%) |
Apr 06, 2004 | 23.45 | 23.74 | 23.38 | 23.67 | 13,474,358 | +0.12(+0.51%) |
Apr 05, 2004 | 23.32 | 23.58 | 23.23 | 23.55 | 10,396,860 | +0.18(+0.77%) |
Apr 02, 2004 | 23.56 | 23.59 | 23.22 | 23.37 | 10,868,569 | -0.10(-0.42%) |
Apr 01, 2004 | 23.28 | 23.55 | 23.11 | 23.47 | 12,261,391 | +0.28(+1.19%) |
Mar 31, 2004 | 23.11 | 23.30 | 22.93 | 23.19 | 13,113,004 | +0.09(+0.37%) |
Mar 30, 2004 | 23.12 | 23.17 | 22.93 | 23.11 | 7,776,982 | -0.01(-0.05%) |
Mar 29, 2004 | 22.84 | 23.20 | 22.62 | 23.12 | 9,610,990 | +0.29(+1.25%) |
Mar 26, 2004 | 22.79 | 23.00 | 22.62 | 22.83 | 8,730,498 | +0.10(+0.45%) |
Mar 25, 2004 | 22.69 | 22.76 | 22.55 | 22.73 | 7,638,451 | +0.17(+0.76%) |
Mar 24, 2004 | 22.62 | 22.65 | 22.36 | 22.56 | 11,403,909 | -0.04(-0.19%) |
Mar 23, 2004 | 22.65 | 22.84 | 22.58 | 22.60 | 12,986,683 | +0.05(+0.21%) |
Mar 22, 2004 | 23.07 | 23.11 | 22.36 | 22.56 | 24,270,374 | -0.73(-3.13%) |
Mar 19, 2004 | 23.45 | 23.50 | 23.24 | 23.28 | 18,714,112 | -0.16(-0.67%) |
Mar 18, 2004 | 23.28 | 23.51 | 23.26 | 23.44 | 10,362,814 | +0.11(+0.47%) |
Mar 17, 2004 | 23.11 | 23.41 | 23.02 | 23.33 | 15,923,537 | +0.34(+1.50%) |
Mar 16, 2004 | 22.93 | 23.08 | 22.82 | 22.99 | 15,308,836 | +0.09(+0.37%) |
Mar 15, 2004 | 23.04 | 23.20 | 22.88 | 22.90 | 17,864,378 | -0.23(-0.99%) |
Mar 12, 2004 | 23.74 | 23.81 | 22.82 | 23.13 | 46,933,556 | -0.86(-3.57%) |
Mar 11, 2004 | 24.57 | 24.72 | 23.94 | 23.99 | 27,514,814 | -0.90(-3.63%) |
Mar 10, 2004 | 24.74 | 25.11 | 24.74 | 24.89 | 17,994,222 | +0.11(+0.43%) |
Mar 09, 2004 | 24.80 | 24.91 | 24.60 | 24.78 | 12,498,772 | -0.02(-0.07%) |
Mar 08, 2004 | 24.83 | 25.00 | 24.77 | 24.80 | 11,569,206 | +0.00(+0.02%) |
Mar 05, 2004 | 24.47 | 24.91 | 24.46 | 24.80 | 13,725,357 | +0.33(+1.34%) |
Mar 04, 2004 | 24.65 | 24.81 | 24.41 | 24.47 | 9,752,104 | -0.21(-0.86%) |
Mar 03, 2004 | 24.64 | 24.84 | 24.60 | 24.68 | 10,546,191 | -0.08(-0.31%) |
Mar 02, 2004 | 24.60 | 24.96 | 24.58 | 24.76 | 13,746,724 | -0.02(-0.09%) |