Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.48 | 14.62 | 14.25 | 14.29 | 43,752,072 | -0.13(-0.87%) |
Apr 29, 2004 | 14.86 | 14.96 | 14.15 | 14.41 | 72,384,224 | -0.40(-2.69%) |
Apr 28, 2004 | 15.05 | 15.28 | 14.77 | 14.81 | 39,163,604 | -0.26(-1.71%) |
Apr 27, 2004 | 15.17 | 15.41 | 15.05 | 15.07 | 43,802,708 | -0.13(-0.87%) |
Apr 26, 2004 | 15.66 | 15.70 | 15.03 | 15.20 | 39,562,684 | -0.42(-2.70%) |
Apr 23, 2004 | 15.59 | 15.72 | 15.48 | 15.63 | 36,680,636 | +0.20(+1.27%) |
Apr 22, 2004 | 15.27 | 15.88 | 15.15 | 15.43 | 74,284,104 | -0.39(-2.47%) |
Apr 21, 2004 | 15.95 | 16.09 | 15.63 | 15.82 | 42,968,744 | +0.01(+0.05%) |
Apr 20, 2004 | 16.57 | 16.62 | 15.81 | 15.81 | 46,400,504 | -0.74(-4.49%) |
Apr 19, 2004 | 16.24 | 16.58 | 16.22 | 16.56 | 37,510,764 | +0.29(+1.78%) |
Apr 16, 2004 | 16.68 | 16.77 | 15.92 | 16.27 | 64,296,860 | -0.52(-3.13%) |
Apr 15, 2004 | 17.42 | 17.67 | 16.65 | 16.79 | 51,882,908 | -0.73(-4.15%) |
Apr 14, 2004 | 17.28 | 17.79 | 17.26 | 17.52 | 31,990,256 | -0.08(-0.44%) |
Apr 13, 2004 | 17.85 | 17.96 | 17.53 | 17.60 | 32,936,234 | -0.27(-1.49%) |
Apr 12, 2004 | 17.65 | 17.92 | 17.34 | 17.86 | 29,953,678 | +0.25(+1.42%) |
Apr 08, 2004 | 17.56 | 17.71 | 17.40 | 17.61 | 37,595,416 | +0.28(+1.62%) |
Apr 07, 2004 | 17.38 | 17.57 | 17.17 | 17.33 | 35,495,796 | -0.13(-0.76%) |
Apr 06, 2004 | 17.50 | 17.53 | 17.23 | 17.46 | 36,793,928 | -0.26(-1.46%) |
Apr 05, 2004 | 17.53 | 17.75 | 17.51 | 17.72 | 28,671,276 | +0.09(+0.49%) |
Apr 02, 2004 | 17.53 | 17.65 | 17.35 | 17.64 | 48,673,128 | +0.65(+3.82%) |
Apr 01, 2004 | 16.70 | 17.13 | 16.65 | 16.99 | 33,079,192 | +0.30(+1.83%) |
Mar 31, 2004 | 16.75 | 16.87 | 16.63 | 16.68 | 27,637,708 | -0.05(-0.28%) |
Mar 30, 2004 | 16.73 | 16.77 | 16.45 | 16.73 | 41,048,656 | -0.08(-0.47%) |
Mar 29, 2004 | 16.98 | 17.10 | 16.67 | 16.81 | 30,479,222 | +0.05(+0.28%) |
Mar 26, 2004 | 16.88 | 17.20 | 16.74 | 16.76 | 38,717,852 | -0.23(-1.38%) |
Mar 25, 2004 | 16.42 | 17.08 | 16.27 | 16.99 | 67,556,640 | +0.75(+4.62%) |
Mar 24, 2004 | 15.87 | 16.48 | 15.83 | 16.24 | 55,173,884 | +0.32(+2.01%) |
Mar 23, 2004 | 15.91 | 16.16 | 15.69 | 15.92 | 44,236,316 | +0.13(+0.79%) |
Mar 22, 2004 | 15.76 | 15.89 | 15.48 | 15.80 | 52,596,292 | -0.11(-0.69%) |
Mar 19, 2004 | 16.46 | 16.52 | 15.84 | 15.91 | 55,646,748 | -0.62(-3.74%) |
Mar 18, 2004 | 16.67 | 16.85 | 16.38 | 16.52 | 45,098,412 | -0.15(-0.89%) |
Mar 17, 2004 | 16.60 | 16.79 | 16.52 | 16.67 | 31,770,320 | +0.14(+0.85%) |
Mar 16, 2004 | 16.38 | 16.57 | 16.24 | 16.53 | 40,761,716 | +0.32(+1.98%) |
Mar 15, 2004 | 16.56 | 16.59 | 16.19 | 16.21 | 35,197,224 | -0.45(-2.68%) |
Mar 12, 2004 | 16.55 | 16.74 | 16.46 | 16.66 | 32,147,536 | +0.36(+2.21%) |
Mar 11, 2004 | 16.31 | 16.66 | 16.27 | 16.30 | 65,762,372 | -0.13(-0.81%) |
Mar 10, 2004 | 16.49 | 16.76 | 16.17 | 16.43 | 57,026,588 | +0.00(+0.00%) |
Mar 09, 2004 | 16.19 | 16.54 | 16.07 | 16.43 | 53,460,820 | +0.23(+1.40%) |
Mar 08, 2004 | 16.85 | 17.02 | 16.16 | 16.20 | 41,877,764 | -0.55(-3.27%) |
Mar 05, 2004 | 16.45 | 16.90 | 16.41 | 16.75 | 45,127,308 | -0.11(-0.65%) |
Mar 04, 2004 | 16.63 | 16.90 | 16.61 | 16.86 | 28,427,302 | +0.29(+1.75%) |
Mar 03, 2004 | 16.90 | 17.03 | 16.48 | 16.57 | 41,424,720 | -0.38(-2.22%) |
Mar 02, 2004 | 17.00 | 17.38 | 16.94 | 16.95 | 46,605,096 | -0.07(-0.41%) |
Mar 01, 2004 | 16.66 | 17.05 | 16.49 | 17.02 | 43,481,628 | +0.40(+2.40%) |
Feb 27, 2004 | 17.06 | 17.16 | 16.56 | 16.62 | 44,639,872 | -0.36(-2.12%) |
Feb 26, 2004 | 16.95 | 17.23 | 16.77 | 16.98 | 33,021,396 | -0.03(-0.18%) |
Feb 25, 2004 | 16.73 | 17.05 | 16.64 | 17.01 | 40,336,296 | +0.40(+2.40%) |
Feb 24, 2004 | 16.43 | 16.80 | 16.34 | 16.61 | 50,163,448 | +0.02(+0.14%) |
Feb 23, 2004 | 17.10 | 17.11 | 16.38 | 16.59 | 54,258,980 | -0.42(-2.48%) |
Feb 20, 2004 | 17.40 | 17.43 | 16.84 | 17.01 | 62,097,760 | -0.30(-1.72%) |
Feb 19, 2004 | 18.51 | 18.77 | 17.28 | 17.31 | 96,726,096 | -0.14(-0.81%) |
Feb 18, 2004 | 17.17 | 17.52 | 16.95 | 17.45 | 50,792,312 | +0.29(+1.69%) |
Feb 17, 2004 | 17.28 | 17.35 | 16.94 | 17.16 | 25,474,412 | +0.13(+0.78%) |
Feb 13, 2004 | 17.40 | 17.46 | 16.91 | 17.03 | 29,205,898 | -0.22(-1.27%) |
Feb 12, 2004 | 17.50 | 17.72 | 17.17 | 17.24 | 28,895,942 | -0.20(-1.12%) |
Feb 11, 2004 | 17.32 | 17.56 | 17.30 | 17.44 | 30,086,408 | +0.21(+1.23%) |
Feb 10, 2004 | 17.24 | 17.42 | 17.08 | 17.23 | 22,791,838 | -0.02(-0.09%) |
Feb 09, 2004 | 17.60 | 17.73 | 17.21 | 17.24 | 29,832,714 | -0.26(-1.47%) |
Feb 06, 2004 | 16.74 | 17.58 | 16.73 | 17.50 | 34,406,348 | +0.80(+4.78%) |
Feb 05, 2004 | 16.88 | 16.95 | 16.60 | 16.70 | 30,044,722 | -0.02(-0.09%) |
Feb 04, 2004 | 16.63 | 16.95 | 16.53 | 16.72 | 34,481,152 | -0.23(-1.38%) |
Feb 03, 2004 | 16.62 | 17.01 | 16.51 | 16.95 | 37,544,396 | +0.07(+0.42%) |