Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 18.07 | 18.19 | 17.81 | 17.99 | 77,590,832 | +0.00(+0.00%) |
Jun 29, 2004 | 17.73 | 18.00 | 17.70 | 17.99 | 80,797,200 | +0.14(+0.80%) |
Jun 28, 2004 | 18.20 | 18.23 | 17.75 | 17.85 | 79,322,816 | -0.26(-1.44%) |
Jun 25, 2004 | 18.10 | 18.32 | 17.68 | 18.11 | 105,730,920 | -0.11(-0.61%) |
Jun 24, 2004 | 18.55 | 18.64 | 18.17 | 18.22 | 84,433,304 | -0.37(-2.00%) |
Jun 23, 2004 | 18.28 | 18.62 | 18.16 | 18.59 | 79,336,776 | +0.31(+1.71%) |
Jun 22, 2004 | 18.00 | 18.31 | 17.90 | 18.28 | 71,958,088 | +0.34(+1.89%) |
Jun 21, 2004 | 18.15 | 18.39 | 17.92 | 17.94 | 66,782,236 | -0.08(-0.43%) |
Jun 18, 2004 | 17.92 | 18.19 | 17.82 | 18.02 | 80,414,256 | +0.01(+0.04%) |
Jun 17, 2004 | 18.24 | 18.28 | 17.98 | 18.01 | 59,783,268 | -0.32(-1.74%) |
Jun 16, 2004 | 18.48 | 18.50 | 18.32 | 18.33 | 52,217,248 | -0.20(-1.09%) |
Jun 15, 2004 | 18.41 | 18.67 | 18.35 | 18.53 | 72,111,048 | +0.29(+1.57%) |
Jun 14, 2004 | 18.40 | 18.48 | 18.15 | 18.24 | 58,044,072 | -0.42(-2.27%) |
Jun 10, 2004 | 18.58 | 18.69 | 18.48 | 18.67 | 65,217,636 | +0.16(+0.84%) |
Jun 09, 2004 | 18.76 | 18.80 | 18.50 | 18.51 | 70,824,296 | -0.38(-2.04%) |
Jun 08, 2004 | 18.59 | 18.91 | 18.53 | 18.90 | 74,007,040 | +0.16(+0.84%) |
Jun 07, 2004 | 18.54 | 18.75 | 18.40 | 18.74 | 57,514,152 | +0.40(+2.17%) |
Jun 04, 2004 | 18.51 | 18.58 | 18.27 | 18.34 | 95,507,936 | +0.48(+2.66%) |
Jun 03, 2004 | 18.17 | 18.19 | 17.83 | 17.87 | 86,355,536 | -0.39(-2.14%) |
Jun 02, 2004 | 18.52 | 18.52 | 18.18 | 18.26 | 76,260,352 | -0.21(-1.13%) |
Jun 01, 2004 | 18.49 | 18.72 | 18.30 | 18.47 | 78,497,400 | -0.14(-0.77%) |
May 28, 2004 | 18.59 | 18.89 | 18.57 | 18.61 | 73,712,008 | +0.07(+0.35%) |
May 27, 2004 | 18.57 | 18.60 | 18.37 | 18.54 | 84,964,456 | +0.05(+0.28%) |
May 26, 2004 | 18.29 | 18.56 | 18.24 | 18.49 | 77,373,280 | +0.18(+0.96%) |
May 25, 2004 | 18.02 | 18.45 | 17.91 | 18.32 | 100,527,448 | +0.23(+1.30%) |
May 24, 2004 | 18.13 | 18.20 | 17.96 | 18.08 | 70,141,720 | +0.12(+0.69%) |
May 21, 2004 | 18.07 | 18.09 | 17.83 | 17.96 | 71,799,144 | +0.09(+0.51%) |
May 20, 2004 | 17.81 | 18.00 | 17.75 | 17.87 | 80,364,552 | +0.20(+1.11%) |
May 19, 2004 | 18.00 | 18.22 | 17.67 | 17.67 | 118,185,120 | -0.03(-0.15%) |
May 18, 2004 | 17.73 | 17.90 | 17.64 | 17.70 | 84,654,080 | +0.20(+1.16%) |
May 17, 2004 | 17.29 | 17.79 | 17.23 | 17.49 | 99,509,344 | -0.13(-0.74%) |
May 14, 2004 | 17.85 | 17.92 | 17.54 | 17.62 | 79,584,400 | -0.26(-1.46%) |
May 13, 2004 | 17.85 | 18.00 | 17.66 | 17.89 | 91,990,424 | -0.08(-0.47%) |
May 12, 2004 | 17.99 | 18.10 | 17.48 | 17.97 | 124,362,512 | -0.13(-0.72%) |
May 11, 2004 | 17.50 | 18.11 | 17.46 | 18.10 | 126,347,792 | +0.80(+4.60%) |
May 10, 2004 | 17.14 | 17.38 | 17.04 | 17.31 | 109,757,784 | +0.05(+0.30%) |
May 07, 2004 | 16.90 | 17.49 | 16.90 | 17.25 | 106,795,512 | +0.32(+1.89%) |
May 06, 2004 | 16.90 | 17.03 | 16.80 | 16.93 | 83,060,792 | -0.14(-0.84%) |
May 05, 2004 | 17.23 | 17.32 | 16.95 | 17.08 | 63,649,968 | -0.05(-0.30%) |
May 04, 2004 | 17.16 | 17.36 | 16.91 | 17.13 | 93,575,120 | +0.16(+0.92%) |
May 03, 2004 | 16.98 | 17.17 | 16.69 | 16.97 | 94,490,744 | +0.20(+1.21%) |
Apr 30, 2004 | 17.09 | 17.17 | 16.76 | 16.77 | 109,423,792 | -0.26(-1.53%) |
Apr 29, 2004 | 17.23 | 17.42 | 16.82 | 17.03 | 117,146,304 | -0.14(-0.83%) |
Apr 28, 2004 | 17.39 | 17.64 | 17.13 | 17.17 | 94,251,104 | -0.35(-1.97%) |
Apr 27, 2004 | 17.75 | 17.79 | 17.51 | 17.52 | 82,245,048 | -0.18(-0.99%) |
Apr 26, 2004 | 17.95 | 17.98 | 17.54 | 17.70 | 87,083,984 | -0.25(-1.38%) |
Apr 23, 2004 | 17.47 | 17.97 | 17.37 | 17.94 | 100,038,496 | +0.66(+3.81%) |
Apr 22, 2004 | 16.93 | 17.44 | 16.85 | 17.29 | 99,978,048 | +0.16(+0.91%) |
Apr 21, 2004 | 17.03 | 17.27 | 16.84 | 17.13 | 95,060,096 | +0.14(+0.81%) |
Apr 20, 2004 | 17.40 | 17.54 | 16.97 | 16.99 | 77,647,288 | -0.40(-2.29%) |
Apr 19, 2004 | 17.21 | 17.43 | 17.14 | 17.39 | 79,046,960 | +0.15(+0.87%) |
Apr 16, 2004 | 17.44 | 17.48 | 17.12 | 17.24 | 98,044,464 | -0.14(-0.79%) |
Apr 15, 2004 | 17.87 | 17.87 | 17.32 | 17.38 | 138,845,408 | -0.46(-2.59%) |
Apr 14, 2004 | 17.74 | 18.00 | 17.68 | 17.84 | 121,528,040 | -0.20(-1.08%) |
Apr 13, 2004 | 18.17 | 18.17 | 17.89 | 18.04 | 127,593,128 | +0.05(+0.25%) |
Apr 12, 2004 | 18.05 | 18.10 | 17.75 | 17.99 | 78,270,952 | +0.15(+0.84%) |
Apr 08, 2004 | 18.30 | 18.34 | 17.73 | 17.84 | 110,143,952 | -0.16(-0.90%) |
Apr 07, 2004 | 18.30 | 18.34 | 17.91 | 18.00 | 111,507,568 | -0.42(-2.30%) |
Apr 06, 2004 | 18.41 | 18.54 | 18.28 | 18.43 | 107,622,304 | -0.18(-0.98%) |
Apr 05, 2004 | 18.45 | 18.62 | 18.33 | 18.61 | 72,928,480 | +0.28(+1.53%) |
Apr 02, 2004 | 18.25 | 18.33 | 18.02 | 18.33 | 120,700,320 | +0.48(+2.70%) |