Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.56 | 16.06 | 15.55 | 15.89 | 128,251,296 | +0.09(+0.58%) |
Jul 29, 2004 | 15.45 | 15.94 | 15.40 | 15.80 | 159,718,512 | +0.51(+3.32%) |
Jul 28, 2004 | 15.07 | 15.36 | 14.87 | 15.29 | 120,484,608 | +0.12(+0.82%) |
Jul 27, 2004 | 15.12 | 15.28 | 14.98 | 15.17 | 133,683,992 | +0.20(+1.31%) |
Jul 26, 2004 | 14.90 | 15.05 | 14.77 | 14.97 | 124,288,560 | +0.20(+1.32%) |
Jul 23, 2004 | 15.02 | 15.10 | 14.75 | 14.78 | 116,041,808 | -0.39(-2.58%) |
Jul 22, 2004 | 14.65 | 15.31 | 14.64 | 15.17 | 115,165,928 | +0.46(+3.15%) |
Jul 21, 2004 | 15.31 | 15.33 | 14.67 | 14.70 | 110,783,576 | -0.44(-2.93%) |
Jul 20, 2004 | 14.98 | 15.17 | 14.97 | 15.15 | 92,444,248 | +0.22(+1.44%) |
Jul 19, 2004 | 14.89 | 15.15 | 14.83 | 14.93 | 90,516,344 | +0.12(+0.79%) |
Jul 16, 2004 | 15.28 | 15.30 | 14.76 | 14.82 | 130,982,536 | -0.27(-1.81%) |
Jul 15, 2004 | 15.30 | 15.36 | 15.08 | 15.09 | 146,223,648 | -0.15(-0.98%) |
Jul 14, 2004 | 15.71 | 15.75 | 15.15 | 15.24 | 435,010,880 | -1.80(-10.56%) |
Jul 13, 2004 | 17.18 | 17.27 | 16.98 | 17.04 | 119,345,448 | -0.07(-0.38%) |
Jul 12, 2004 | 16.99 | 17.16 | 16.74 | 17.10 | 91,535,064 | -0.22(-1.24%) |
Jul 09, 2004 | 17.24 | 17.42 | 17.20 | 17.32 | 58,593,172 | +0.23(+1.33%) |
Jul 08, 2004 | 17.12 | 17.31 | 17.03 | 17.09 | 72,300,528 | -0.08(-0.46%) |
Jul 07, 2004 | 17.02 | 17.32 | 16.99 | 17.17 | 70,424,632 | +0.15(+0.88%) |
Jul 06, 2004 | 16.96 | 17.13 | 16.74 | 17.02 | 92,788,680 | -0.14(-0.84%) |
Jul 02, 2004 | 17.49 | 17.51 | 17.11 | 17.16 | 71,737,616 | -0.45(-2.55%) |
Jul 01, 2004 | 17.85 | 17.91 | 17.40 | 17.61 | 105,488,512 | -0.38(-2.10%) |
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%) |