Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.66 | 18.97 | 18.65 | 18.68 | 73,413,824 | +0.07(+0.35%) |
May 27, 2004 | 18.65 | 18.68 | 18.44 | 18.62 | 84,620,752 | +0.05(+0.28%) |
May 26, 2004 | 18.36 | 18.64 | 18.32 | 18.57 | 77,060,280 | +0.18(+0.96%) |
May 25, 2004 | 18.10 | 18.53 | 17.98 | 18.39 | 100,120,792 | +0.24(+1.30%) |
May 24, 2004 | 18.20 | 18.27 | 18.04 | 18.15 | 69,857,976 | +0.12(+0.69%) |
May 21, 2004 | 18.15 | 18.16 | 17.90 | 18.03 | 71,508,696 | +0.09(+0.51%) |
May 20, 2004 | 17.88 | 18.08 | 17.82 | 17.94 | 80,039,456 | +0.20(+1.11%) |
May 19, 2004 | 18.07 | 18.29 | 17.74 | 17.74 | 117,707,032 | -0.03(-0.15%) |
May 18, 2004 | 17.80 | 17.98 | 17.71 | 17.77 | 84,311,632 | +0.20(+1.15%) |
May 17, 2004 | 17.36 | 17.87 | 17.30 | 17.57 | 99,106,800 | -0.13(-0.74%) |
May 14, 2004 | 17.93 | 17.99 | 17.61 | 17.70 | 79,262,456 | -0.26(-1.46%) |
May 13, 2004 | 17.93 | 18.07 | 17.74 | 17.96 | 91,618,296 | -0.09(-0.47%) |
May 12, 2004 | 18.06 | 18.17 | 17.55 | 18.04 | 123,859,432 | -0.13(-0.72%) |
May 11, 2004 | 17.57 | 18.18 | 17.53 | 18.17 | 125,836,680 | +0.80(+4.59%) |
May 10, 2004 | 17.21 | 17.45 | 17.11 | 17.38 | 109,313,784 | +0.05(+0.30%) |
May 07, 2004 | 16.97 | 17.56 | 16.97 | 17.32 | 106,363,488 | +0.32(+1.89%) |
May 06, 2004 | 16.97 | 17.10 | 16.87 | 17.00 | 82,724,792 | -0.14(-0.84%) |
May 05, 2004 | 17.30 | 17.40 | 17.02 | 17.15 | 63,392,484 | -0.05(-0.30%) |
May 04, 2004 | 17.23 | 17.43 | 16.98 | 17.20 | 93,196,584 | +0.16(+0.92%) |
May 03, 2004 | 17.05 | 17.24 | 16.76 | 17.04 | 94,108,504 | +0.20(+1.20%) |
Apr 30, 2004 | 17.16 | 17.24 | 16.83 | 16.84 | 108,981,144 | -0.26(-1.53%) |
Apr 29, 2004 | 17.30 | 17.49 | 16.89 | 17.10 | 116,672,416 | -0.14(-0.84%) |
Apr 28, 2004 | 17.46 | 17.71 | 17.20 | 17.24 | 93,869,832 | -0.35(-1.97%) |
Apr 27, 2004 | 17.82 | 17.86 | 17.58 | 17.59 | 81,912,344 | -0.18(-0.99%) |
Apr 26, 2004 | 18.02 | 18.05 | 17.61 | 17.77 | 86,731,704 | -0.25(-1.38%) |
Apr 23, 2004 | 17.54 | 18.04 | 17.44 | 18.02 | 99,633,808 | +0.66(+3.81%) |
Apr 22, 2004 | 17.00 | 17.51 | 16.92 | 17.36 | 99,573,608 | +0.16(+0.91%) |
Apr 21, 2004 | 17.10 | 17.34 | 16.90 | 17.20 | 94,675,552 | +0.14(+0.81%) |
Apr 20, 2004 | 17.47 | 17.61 | 17.04 | 17.06 | 77,333,184 | -0.40(-2.29%) |
Apr 19, 2004 | 17.28 | 17.50 | 17.21 | 17.46 | 78,727,192 | +0.15(+0.87%) |
Apr 16, 2004 | 17.51 | 17.55 | 17.19 | 17.31 | 97,647,848 | -0.14(-0.79%) |
Apr 15, 2004 | 17.94 | 17.94 | 17.39 | 17.45 | 138,283,744 | -0.46(-2.59%) |
Apr 14, 2004 | 17.81 | 18.07 | 17.76 | 17.91 | 121,036,432 | -0.20(-1.08%) |
Apr 13, 2004 | 18.24 | 18.25 | 17.96 | 18.11 | 127,076,984 | +0.05(+0.25%) |
Apr 12, 2004 | 18.13 | 18.17 | 17.82 | 18.06 | 77,954,320 | +0.15(+0.84%) |
Apr 08, 2004 | 18.38 | 18.42 | 17.80 | 17.91 | 109,698,392 | -0.16(-0.91%) |
Apr 07, 2004 | 18.38 | 18.41 | 17.98 | 18.08 | 111,056,496 | -0.43(-2.30%) |
Apr 06, 2004 | 18.49 | 18.62 | 18.35 | 18.50 | 107,186,944 | -0.18(-0.98%) |
Apr 05, 2004 | 18.52 | 18.69 | 18.40 | 18.68 | 72,633,464 | +0.28(+1.53%) |
Apr 02, 2004 | 18.32 | 18.40 | 18.10 | 18.40 | 120,212,056 | +0.48(+2.70%) |
Apr 01, 2004 | 17.91 | 18.18 | 17.85 | 17.92 | 84,119,864 | +0.12(+0.66%) |
Mar 31, 2004 | 17.94 | 17.98 | 17.68 | 17.80 | 88,333,216 | -0.15(-0.84%) |
Mar 30, 2004 | 17.95 | 18.02 | 17.74 | 17.95 | 95,028,832 | -0.17(-0.94%) |
Mar 29, 2004 | 18.10 | 18.29 | 18.00 | 18.12 | 101,229,976 | +0.20(+1.13%) |
Mar 26, 2004 | 18.18 | 18.23 | 17.88 | 17.92 | 100,305,224 | -0.27(-1.48%) |
Mar 25, 2004 | 17.60 | 18.19 | 17.58 | 18.19 | 129,506,064 | +0.82(+4.75%) |
Mar 24, 2004 | 17.16 | 17.58 | 17.12 | 17.36 | 106,198,928 | +0.24(+1.41%) |
Mar 23, 2004 | 17.34 | 17.47 | 17.08 | 17.12 | 107,293,744 | -0.05(-0.27%) |
Mar 22, 2004 | 17.19 | 17.34 | 17.04 | 17.17 | 111,554,624 | -0.17(-0.98%) |
Mar 19, 2004 | 17.70 | 17.91 | 17.26 | 17.34 | 127,947,632 | -0.46(-2.61%) |
Mar 18, 2004 | 18.15 | 18.20 | 17.74 | 17.80 | 108,009,472 | -0.39(-2.12%) |
Mar 17, 2004 | 17.96 | 18.26 | 17.89 | 18.19 | 84,878,680 | +0.41(+2.32%) |
Mar 16, 2004 | 17.88 | 18.00 | 17.49 | 17.77 | 102,845,392 | +0.04(+0.22%) |
Mar 15, 2004 | 18.04 | 18.06 | 17.69 | 17.74 | 83,822,360 | -0.39(-2.13%) |
Mar 12, 2004 | 18.00 | 18.15 | 17.91 | 18.12 | 86,373,840 | +0.40(+2.25%) |
Mar 11, 2004 | 17.73 | 18.19 | 17.70 | 17.72 | 149,682,288 | -0.15(-0.84%) |
Mar 10, 2004 | 18.35 | 18.49 | 17.78 | 17.87 | 134,515,968 | -0.44(-2.39%) |
Mar 09, 2004 | 18.16 | 18.39 | 18.01 | 18.31 | 141,400,752 | +0.18(+1.01%) |
Mar 08, 2004 | 19.02 | 19.04 | 18.08 | 18.13 | 161,607,840 | -0.82(-4.32%) |
Mar 05, 2004 | 18.95 | 19.23 | 18.83 | 18.95 | 181,348,576 | -0.46(-2.36%) |
Mar 04, 2004 | 19.02 | 19.44 | 19.01 | 19.40 | 91,888,448 | +0.40(+2.10%) |
Mar 03, 2004 | 19.35 | 19.41 | 18.87 | 19.00 | 104,285,552 | -0.37(-1.89%) |
Mar 02, 2004 | 19.47 | 19.72 | 19.35 | 19.37 | 99,662,840 | -0.06(-0.30%) |