Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.02 | 17.05 | 16.77 | 16.89 | 93,116,512 | -0.14(-0.84%) |
Mar 30, 2004 | 17.03 | 17.10 | 16.82 | 17.03 | 100,174,688 | -0.16(-0.94%) |
Mar 29, 2004 | 17.17 | 17.35 | 17.07 | 17.19 | 106,711,632 | +0.19(+1.13%) |
Mar 26, 2004 | 17.25 | 17.29 | 16.96 | 17.00 | 105,736,800 | -0.25(-1.48%) |
Mar 25, 2004 | 16.70 | 17.26 | 16.68 | 17.25 | 136,518,880 | +0.78(+4.75%) |
Mar 24, 2004 | 16.28 | 16.68 | 16.24 | 16.47 | 111,949,656 | +0.23(+1.41%) |
Mar 23, 2004 | 16.45 | 16.58 | 16.20 | 16.24 | 113,103,760 | -0.04(-0.27%) |
Mar 22, 2004 | 16.30 | 16.45 | 16.16 | 16.28 | 117,595,368 | -0.16(-0.98%) |
Mar 19, 2004 | 16.79 | 16.99 | 16.38 | 16.45 | 134,876,064 | -0.44(-2.61%) |
Mar 18, 2004 | 17.22 | 17.27 | 16.83 | 16.89 | 113,858,240 | -0.37(-2.12%) |
Mar 17, 2004 | 17.04 | 17.32 | 16.97 | 17.25 | 89,474,904 | +0.39(+2.32%) |
Mar 16, 2004 | 16.96 | 17.08 | 16.59 | 16.86 | 108,414,520 | +0.04(+0.22%) |
Mar 15, 2004 | 17.12 | 17.13 | 16.78 | 16.82 | 88,361,384 | -0.37(-2.13%) |
Mar 12, 2004 | 17.07 | 17.22 | 16.99 | 17.19 | 91,051,032 | +0.38(+2.25%) |
Mar 11, 2004 | 16.82 | 17.25 | 16.79 | 16.81 | 157,787,664 | -0.14(-0.84%) |
Mar 10, 2004 | 17.41 | 17.54 | 16.87 | 16.95 | 141,800,080 | -0.42(-2.39%) |
Mar 09, 2004 | 17.23 | 17.45 | 17.09 | 17.37 | 149,057,680 | +0.17(+1.01%) |
Mar 08, 2004 | 18.04 | 18.07 | 17.15 | 17.20 | 170,358,992 | -0.78(-4.32%) |
Mar 05, 2004 | 17.98 | 18.24 | 17.86 | 17.97 | 191,168,704 | -0.43(-2.36%) |
Mar 04, 2004 | 18.05 | 18.44 | 18.04 | 18.41 | 96,864,264 | +0.38(+2.10%) |
Mar 03, 2004 | 18.35 | 18.41 | 17.90 | 18.03 | 109,932,664 | -0.35(-1.89%) |
Mar 02, 2004 | 18.47 | 18.71 | 18.35 | 18.38 | 105,059,640 | -0.06(-0.30%) |
Mar 01, 2004 | 18.03 | 18.47 | 17.91 | 18.43 | 105,299,800 | +0.30(+1.68%) |
Feb 27, 2004 | 18.44 | 18.46 | 18.07 | 18.13 | 95,014,952 | -0.19(-1.02%) |
Feb 26, 2004 | 18.34 | 18.54 | 18.22 | 18.31 | 73,943,968 | -0.07(-0.41%) |
Feb 25, 2004 | 18.27 | 18.48 | 18.19 | 18.39 | 88,047,128 | +0.26(+1.44%) |
Feb 24, 2004 | 17.88 | 18.27 | 17.86 | 18.13 | 110,229,048 | +0.12(+0.69%) |
Feb 23, 2004 | 18.62 | 18.64 | 17.79 | 18.00 | 148,472,960 | -0.62(-3.33%) |
Feb 20, 2004 | 18.68 | 18.69 | 18.31 | 18.62 | 113,752,264 | +0.07(+0.37%) |
Feb 19, 2004 | 19.21 | 19.31 | 18.53 | 18.56 | 96,807,720 | -0.44(-2.32%) |
Feb 18, 2004 | 19.15 | 19.22 | 18.96 | 19.00 | 68,026,528 | -0.13(-0.68%) |
Feb 17, 2004 | 18.86 | 19.18 | 18.76 | 19.13 | 64,785,840 | +0.42(+2.22%) |
Feb 13, 2004 | 19.25 | 19.36 | 18.54 | 18.71 | 101,948,944 | -0.37(-1.95%) |
Feb 12, 2004 | 19.21 | 19.48 | 19.07 | 19.08 | 61,539,840 | -0.16(-0.81%) |
Feb 11, 2004 | 19.16 | 19.34 | 18.95 | 19.24 | 84,001,224 | +0.28(+1.47%) |
Feb 10, 2004 | 19.05 | 19.19 | 18.83 | 18.96 | 58,541,572 | -0.02(-0.10%) |
Feb 09, 2004 | 19.31 | 19.31 | 18.92 | 18.98 | 58,857,604 | -0.19(-1.00%) |
Feb 06, 2004 | 18.66 | 19.21 | 18.62 | 19.17 | 89,237,640 | +0.60(+3.21%) |
Feb 05, 2004 | 18.84 | 18.90 | 18.47 | 18.58 | 120,192,720 | -0.06(-0.33%) |
Feb 04, 2004 | 19.21 | 19.25 | 18.63 | 18.64 | 127,832,872 | -0.86(-4.39%) |
Feb 03, 2004 | 18.90 | 19.51 | 18.82 | 19.49 | 100,471,712 | +0.67(+3.56%) |
Feb 02, 2004 | 19.18 | 19.21 | 18.76 | 18.82 | 104,762,936 | -0.12(-0.66%) |
Jan 30, 2004 | 19.17 | 19.24 | 18.84 | 18.95 | 103,398,464 | -0.23(-1.20%) |
Jan 29, 2004 | 19.59 | 19.59 | 18.95 | 19.18 | 136,799,952 | -0.30(-1.56%) |
Jan 28, 2004 | 19.79 | 19.99 | 19.35 | 19.48 | 99,060,688 | -0.16(-0.79%) |
Jan 27, 2004 | 20.05 | 20.08 | 19.62 | 19.64 | 82,851,304 | -0.50(-2.47%) |
Jan 26, 2004 | 19.68 | 20.17 | 19.68 | 20.13 | 66,571,528 | +0.42(+2.14%) |
Jan 23, 2004 | 19.80 | 19.87 | 19.54 | 19.71 | 73,845,232 | +0.07(+0.38%) |
Jan 22, 2004 | 20.03 | 20.09 | 19.61 | 19.64 | 83,679,232 | -0.35(-1.77%) |
Jan 21, 2004 | 20.02 | 20.05 | 19.75 | 19.99 | 90,570,864 | -0.25(-1.26%) |
Jan 20, 2004 | 20.48 | 20.52 | 20.04 | 20.25 | 76,824,008 | -0.17(-0.85%) |
Jan 16, 2004 | 20.72 | 20.72 | 20.29 | 20.42 | 87,791,016 | -0.11(-0.51%) |
Jan 15, 2004 | 20.31 | 20.74 | 20.28 | 20.52 | 132,992,288 | -0.20(-0.99%) |
Jan 14, 2004 | 20.98 | 21.01 | 20.57 | 20.73 | 121,534,960 | -0.12(-0.60%) |
Jan 13, 2004 | 21.31 | 21.35 | 20.65 | 20.85 | 109,840,696 | -0.35(-1.64%) |
Jan 12, 2004 | 21.28 | 21.31 | 21.02 | 21.20 | 81,608,280 | +0.11(+0.53%) |
Jan 09, 2004 | 21.00 | 21.48 | 20.98 | 21.09 | 91,557,296 | -0.17(-0.79%) |
Jan 08, 2004 | 21.21 | 21.33 | 21.05 | 21.26 | 81,497,944 | +0.16(+0.74%) |
Jan 07, 2004 | 20.69 | 21.11 | 20.62 | 21.10 | 102,548,952 | +0.68(+3.31%) |
Jan 06, 2004 | 20.44 | 20.49 | 20.25 | 20.43 | 61,221,072 | -0.01(-0.03%) |
Jan 05, 2004 | 20.19 | 20.47 | 20.11 | 20.43 | 68,637,488 | +0.47(+2.33%) |