Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 19.06 | 19.21 | 18.97 | 19.13 | 51,279,304 | +0.03(+0.15%) |
May 27, 2004 | 19.08 | 19.10 | 18.90 | 19.10 | 67,295,296 | +0.04(+0.19%) |
May 26, 2004 | 18.95 | 19.07 | 18.85 | 19.06 | 68,988,920 | +0.03(+0.15%) |
May 25, 2004 | 18.75 | 19.10 | 18.67 | 19.03 | 91,353,216 | +0.25(+1.32%) |
May 24, 2004 | 19.00 | 19.08 | 18.77 | 18.78 | 77,139,744 | -0.09(-0.50%) |
May 21, 2004 | 18.94 | 19.11 | 18.80 | 18.88 | 79,277,424 | +0.12(+0.62%) |
May 20, 2004 | 18.78 | 18.86 | 18.66 | 18.76 | 71,434,056 | +0.08(+0.43%) |
May 19, 2004 | 18.98 | 19.16 | 18.68 | 18.68 | 82,354,072 | -0.15(-0.81%) |
May 18, 2004 | 18.74 | 18.94 | 18.70 | 18.84 | 79,756,440 | +0.21(+1.14%) |
May 17, 2004 | 18.57 | 18.81 | 18.54 | 18.62 | 75,630,016 | -0.23(-1.24%) |
May 14, 2004 | 18.96 | 19.08 | 18.70 | 18.86 | 60,031,740 | -0.18(-0.92%) |
May 13, 2004 | 18.83 | 19.10 | 18.81 | 19.03 | 87,577,176 | +0.12(+0.62%) |
May 12, 2004 | 18.86 | 18.96 | 18.54 | 18.92 | 87,966,776 | +0.00(+0.00%) |
May 11, 2004 | 19.02 | 19.04 | 18.81 | 18.92 | 79,425,392 | +0.01(+0.04%) |
May 10, 2004 | 18.69 | 19.00 | 18.68 | 18.91 | 88,619,272 | +0.11(+0.58%) |
May 07, 2004 | 18.98 | 19.24 | 18.78 | 18.80 | 93,650,520 | -0.25(-1.30%) |
May 06, 2004 | 19.08 | 19.21 | 18.98 | 19.05 | 85,975,976 | -0.13(-0.68%) |
May 05, 2004 | 19.19 | 19.40 | 19.14 | 19.18 | 71,093,688 | -0.02(-0.11%) |
May 04, 2004 | 19.21 | 19.35 | 18.97 | 19.20 | 76,105,600 | -0.01(-0.08%) |
May 03, 2004 | 19.10 | 19.34 | 19.10 | 19.21 | 90,394,912 | +0.16(+0.84%) |
Apr 30, 2004 | 19.39 | 19.51 | 18.93 | 19.05 | 90,745,976 | -0.26(-1.32%) |
Apr 29, 2004 | 19.33 | 19.64 | 19.19 | 19.31 | 106,674,464 | -0.06(-0.30%) |
Apr 28, 2004 | 19.70 | 19.72 | 19.30 | 19.37 | 99,892,952 | -0.48(-2.42%) |
Apr 27, 2004 | 19.81 | 19.96 | 19.78 | 19.85 | 110,691,872 | -0.01(-0.07%) |
Apr 26, 2004 | 20.02 | 20.09 | 19.76 | 19.86 | 122,587,336 | -0.22(-1.09%) |
Apr 23, 2004 | 19.98 | 20.21 | 19.94 | 20.08 | 354,180,032 | +1.16(+6.13%) |
Apr 22, 2004 | 18.60 | 18.95 | 18.57 | 18.92 | 136,049,568 | +0.36(+1.96%) |
Apr 21, 2004 | 18.49 | 18.59 | 18.38 | 18.56 | 67,542,272 | +0.09(+0.47%) |
Apr 20, 2004 | 18.70 | 18.87 | 18.43 | 18.47 | 82,148,096 | -0.15(-0.78%) |
Apr 19, 2004 | 18.29 | 18.67 | 18.27 | 18.62 | 61,151,868 | +0.27(+1.47%) |
Apr 16, 2004 | 18.47 | 18.52 | 18.31 | 18.35 | 70,993,440 | -0.04(-0.24%) |
Apr 15, 2004 | 18.62 | 18.76 | 18.30 | 18.39 | 101,147,336 | -0.21(-1.14%) |
Apr 14, 2004 | 18.51 | 18.73 | 18.51 | 18.60 | 83,762,184 | +0.04(+0.24%) |
Apr 13, 2004 | 18.73 | 18.79 | 18.53 | 18.56 | 78,128,496 | -0.12(-0.62%) |
Apr 12, 2004 | 18.58 | 18.77 | 18.54 | 18.67 | 53,190,708 | +0.09(+0.51%) |
Apr 08, 2004 | 18.83 | 18.85 | 18.49 | 18.58 | 62,115,252 | -0.08(-0.43%) |
Apr 07, 2004 | 18.77 | 18.80 | 18.49 | 18.66 | 86,764,504 | -0.15(-0.81%) |
Apr 06, 2004 | 18.79 | 18.89 | 18.71 | 18.81 | 67,185,720 | -0.11(-0.58%) |
Apr 05, 2004 | 18.82 | 18.94 | 18.76 | 18.92 | 73,779,632 | +0.07(+0.39%) |
Apr 02, 2004 | 18.58 | 18.89 | 18.55 | 18.85 | 134,453,456 | +0.56(+3.07%) |
Apr 01, 2004 | 18.19 | 18.31 | 18.12 | 18.29 | 94,695,088 | +0.11(+0.60%) |
Mar 31, 2004 | 18.38 | 18.38 | 18.14 | 18.18 | 96,726,480 | -0.20(-1.07%) |
Mar 30, 2004 | 18.38 | 18.47 | 18.25 | 18.38 | 80,924,568 | -0.08(-0.43%) |
Mar 29, 2004 | 18.41 | 18.52 | 18.23 | 18.46 | 71,148,408 | +0.20(+1.12%) |
Mar 26, 2004 | 18.31 | 18.60 | 18.23 | 18.25 | 84,455,136 | -0.12(-0.64%) |
Mar 25, 2004 | 17.94 | 18.41 | 17.92 | 18.37 | 117,495,344 | +0.57(+3.20%) |
Mar 24, 2004 | 17.78 | 17.92 | 17.63 | 17.80 | 133,823,864 | +0.19(+1.08%) |
Mar 23, 2004 | 17.97 | 17.98 | 17.58 | 17.61 | 125,748,736 | -0.26(-1.43%) |
Mar 22, 2004 | 17.85 | 18.11 | 17.51 | 17.87 | 174,992,800 | -0.09(-0.53%) |
Mar 19, 2004 | 18.06 | 18.19 | 17.91 | 17.96 | 118,323,224 | -0.19(-1.04%) |
Mar 18, 2004 | 18.20 | 18.25 | 17.92 | 18.15 | 168,994,192 | -0.18(-0.95%) |
Mar 17, 2004 | 18.41 | 18.57 | 18.31 | 18.32 | 77,127,264 | -0.04(-0.20%) |
Mar 16, 2004 | 18.42 | 18.50 | 18.30 | 18.36 | 89,760,792 | +0.01(+0.08%) |
Mar 15, 2004 | 18.45 | 18.54 | 18.27 | 18.35 | 94,398,040 | -0.16(-0.87%) |
Mar 12, 2004 | 18.51 | 18.60 | 18.40 | 18.51 | 87,955,120 | +0.21(+1.16%) |
Mar 11, 2004 | 18.36 | 18.80 | 18.28 | 18.30 | 124,157,960 | -0.20(-1.10%) |
Mar 10, 2004 | 18.70 | 18.81 | 18.49 | 18.50 | 103,065,736 | -0.26(-1.36%) |
Mar 09, 2004 | 18.81 | 18.94 | 18.62 | 18.76 | 111,233,424 | -0.08(-0.43%) |
Mar 08, 2004 | 19.19 | 19.21 | 18.82 | 18.84 | 95,128,296 | -0.38(-1.97%) |
Mar 05, 2004 | 19.13 | 19.40 | 19.11 | 19.21 | 82,075,688 | -0.01(-0.08%) |
Mar 04, 2004 | 19.20 | 19.27 | 19.11 | 19.23 | 60,371,700 | +0.00(+0.00%) |
Mar 03, 2004 | 19.21 | 19.36 | 19.12 | 19.23 | 75,423,072 | -0.01(-0.08%) |
Mar 02, 2004 | 19.40 | 19.46 | 19.21 | 19.24 | 90,963,752 | -0.23(-1.16%) |