Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.23 | 16.27 | 15.94 | 15.98 | 76,281,408 | -0.24(-1.50%) |
Mar 30, 2004 | 16.09 | 16.25 | 15.98 | 16.23 | 57,322,132 | +0.05(+0.34%) |
Mar 29, 2004 | 16.06 | 16.27 | 16.04 | 16.17 | 65,541,912 | +0.31(+1.92%) |
Mar 26, 2004 | 16.01 | 16.13 | 15.83 | 15.87 | 71,089,352 | -0.12(-0.76%) |
Mar 25, 2004 | 15.48 | 16.04 | 15.47 | 15.99 | 95,057,088 | +0.62(+4.01%) |
Mar 24, 2004 | 15.21 | 15.48 | 15.13 | 15.37 | 76,282,144 | +0.21(+1.39%) |
Mar 23, 2004 | 15.37 | 15.50 | 15.12 | 15.16 | 87,070,744 | +0.01(+0.04%) |
Mar 22, 2004 | 15.08 | 15.24 | 14.98 | 15.16 | 83,271,928 | -0.10(-0.67%) |
Mar 19, 2004 | 15.70 | 15.72 | 15.22 | 15.26 | 104,182,144 | -0.45(-2.89%) |
Mar 18, 2004 | 15.87 | 15.89 | 15.63 | 15.71 | 82,528,272 | -0.22(-1.40%) |
Mar 17, 2004 | 15.84 | 16.02 | 15.73 | 15.94 | 77,586,464 | +0.26(+1.65%) |
Mar 16, 2004 | 15.58 | 15.73 | 15.47 | 15.68 | 87,855,104 | +0.23(+1.49%) |
Mar 15, 2004 | 15.56 | 15.79 | 15.38 | 15.45 | 100,416,960 | -0.24(-1.51%) |
Mar 12, 2004 | 15.38 | 15.72 | 15.25 | 15.69 | 107,683,976 | +0.54(+3.54%) |
Mar 11, 2004 | 14.96 | 15.45 | 14.95 | 15.15 | 132,290,376 | +0.09(+0.59%) |
Mar 10, 2004 | 15.11 | 15.36 | 15.03 | 15.06 | 118,907,600 | +0.06(+0.41%) |
Mar 09, 2004 | 15.10 | 15.24 | 14.88 | 15.00 | 94,513,096 | -0.16(-1.07%) |
Mar 08, 2004 | 15.64 | 15.75 | 15.14 | 15.16 | 91,570,896 | -0.36(-2.32%) |
Mar 05, 2004 | 15.51 | 15.83 | 15.43 | 15.52 | 83,157,648 | -0.20(-1.29%) |
Mar 04, 2004 | 15.42 | 15.76 | 15.40 | 15.73 | 67,128,032 | +0.33(+2.16%) |
Mar 03, 2004 | 15.57 | 15.63 | 15.35 | 15.39 | 81,692,448 | -0.22(-1.43%) |
Mar 02, 2004 | 15.96 | 16.19 | 15.58 | 15.62 | 92,515,696 | -0.34(-2.13%) |
Mar 01, 2004 | 15.80 | 16.00 | 15.71 | 15.96 | 54,279,660 | +0.25(+1.60%) |
Feb 27, 2004 | 15.93 | 16.07 | 15.64 | 15.71 | 75,287,944 | -0.13(-0.81%) |
Feb 26, 2004 | 15.95 | 16.21 | 15.79 | 15.83 | 73,439,192 | -0.16(-0.98%) |
Feb 25, 2004 | 15.71 | 16.04 | 15.65 | 15.99 | 90,720,032 | +0.36(+2.30%) |
Feb 24, 2004 | 15.30 | 15.76 | 15.05 | 15.63 | 135,374,736 | +0.20(+1.32%) |
Feb 23, 2004 | 15.71 | 15.77 | 15.29 | 15.43 | 88,625,312 | -0.30(-1.90%) |
Feb 20, 2004 | 16.02 | 16.13 | 15.48 | 15.73 | 103,771,016 | -0.33(-2.07%) |
Feb 19, 2004 | 16.44 | 16.50 | 15.97 | 16.06 | 81,608,832 | -0.28(-1.70%) |
Feb 18, 2004 | 16.55 | 16.57 | 16.32 | 16.34 | 58,551,980 | -0.11(-0.66%) |
Feb 17, 2004 | 16.59 | 16.60 | 16.36 | 16.44 | 55,131,412 | +0.13(+0.79%) |
Feb 13, 2004 | 16.42 | 16.58 | 16.23 | 16.32 | 63,971,424 | +0.01(+0.04%) |
Feb 12, 2004 | 16.43 | 16.51 | 16.21 | 16.31 | 71,746,304 | -0.13(-0.78%) |
Feb 11, 2004 | 16.81 | 16.85 | 16.34 | 16.44 | 130,515,504 | -0.37(-2.18%) |
Feb 10, 2004 | 16.72 | 16.88 | 16.67 | 16.80 | 58,667,152 | +0.07(+0.45%) |
Feb 09, 2004 | 16.91 | 16.99 | 16.68 | 16.73 | 77,761,648 | -0.05(-0.28%) |
Feb 06, 2004 | 16.32 | 16.79 | 16.27 | 16.78 | 109,331,736 | +0.62(+3.86%) |
Feb 05, 2004 | 16.55 | 16.61 | 16.04 | 16.15 | 153,436,384 | -0.18(-1.08%) |
Feb 04, 2004 | 16.94 | 16.95 | 16.28 | 16.33 | 281,234,144 | -1.58(-8.82%) |
Feb 03, 2004 | 17.80 | 18.06 | 17.64 | 17.91 | 122,245,592 | +0.14(+0.80%) |
Feb 02, 2004 | 17.72 | 18.11 | 17.39 | 17.77 | 120,887,888 | +0.33(+1.91%) |
Jan 30, 2004 | 17.89 | 17.94 | 17.22 | 17.43 | 105,755,600 | -0.17(-0.96%) |
Jan 29, 2004 | 18.33 | 18.36 | 17.40 | 17.60 | 128,141,040 | -0.56(-3.06%) |
Jan 28, 2004 | 18.80 | 18.91 | 18.08 | 18.16 | 72,938,552 | -0.49(-2.62%) |
Jan 27, 2004 | 19.15 | 19.33 | 18.08 | 18.65 | 72,870,864 | -0.47(-2.48%) |
Jan 26, 2004 | 18.57 | 19.19 | 18.44 | 19.12 | 63,438,636 | +0.59(+3.18%) |
Jan 23, 2004 | 19.16 | 19.22 | 18.34 | 18.53 | 87,971,896 | -0.60(-3.15%) |
Jan 22, 2004 | 19.34 | 19.37 | 18.93 | 19.14 | 64,112,548 | -0.26(-1.33%) |
Jan 21, 2004 | 19.33 | 19.58 | 19.12 | 19.39 | 79,746,808 | -0.18(-0.90%) |
Jan 20, 2004 | 19.92 | 19.93 | 19.30 | 19.57 | 92,232,128 | -0.18(-0.93%) |
Jan 16, 2004 | 18.93 | 19.91 | 18.85 | 19.75 | 134,702,432 | +1.34(+7.25%) |
Jan 15, 2004 | 18.55 | 18.66 | 18.31 | 18.42 | 68,179,344 | -0.16(-0.88%) |
Jan 14, 2004 | 18.32 | 18.64 | 18.20 | 18.58 | 62,479,864 | +0.35(+1.90%) |
Jan 13, 2004 | 18.36 | 18.48 | 17.94 | 18.23 | 83,104,704 | -0.09(-0.52%) |
Jan 12, 2004 | 18.02 | 18.41 | 17.83 | 18.33 | 77,987,248 | +0.37(+2.08%) |
Jan 09, 2004 | 17.62 | 18.45 | 17.60 | 17.96 | 101,531,888 | +0.09(+0.53%) |
Jan 08, 2004 | 17.52 | 18.00 | 17.28 | 17.86 | 90,797,264 | +0.53(+3.05%) |
Jan 07, 2004 | 17.07 | 17.45 | 16.85 | 17.33 | 71,899,640 | +0.34(+2.00%) |
Jan 06, 2004 | 16.84 | 17.02 | 16.78 | 16.99 | 64,426,056 | +0.20(+1.17%) |
Jan 05, 2004 | 16.55 | 16.84 | 16.53 | 16.80 | 57,357,524 | +0.35(+2.14%) |