Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.13 | 20.25 | 19.65 | 19.78 | 87,406,496 | -0.27(-1.32%) |
Apr 29, 2004 | 20.07 | 20.40 | 19.92 | 20.05 | 102,748,808 | -0.06(-0.30%) |
Apr 28, 2004 | 20.45 | 20.48 | 20.04 | 20.11 | 96,216,864 | -0.50(-2.42%) |
Apr 27, 2004 | 20.56 | 20.72 | 20.54 | 20.61 | 106,618,376 | -0.02(-0.07%) |
Apr 26, 2004 | 20.78 | 20.86 | 20.52 | 20.62 | 118,076,080 | -0.23(-1.09%) |
Apr 23, 2004 | 20.74 | 20.99 | 20.70 | 20.85 | 341,146,080 | +1.20(+6.13%) |
Apr 22, 2004 | 19.31 | 19.68 | 19.28 | 19.65 | 131,042,896 | +0.38(+1.96%) |
Apr 21, 2004 | 19.20 | 19.30 | 19.08 | 19.27 | 65,056,696 | +0.09(+0.47%) |
Apr 20, 2004 | 19.42 | 19.59 | 19.14 | 19.18 | 79,125,016 | -0.15(-0.78%) |
Apr 19, 2004 | 18.99 | 19.38 | 18.97 | 19.33 | 58,901,460 | +0.28(+1.47%) |
Apr 16, 2004 | 19.18 | 19.23 | 19.01 | 19.05 | 68,380,856 | -0.05(-0.24%) |
Apr 15, 2004 | 19.33 | 19.48 | 19.00 | 19.09 | 97,425,080 | -0.22(-1.14%) |
Apr 14, 2004 | 19.22 | 19.44 | 19.21 | 19.31 | 80,679,704 | +0.05(+0.24%) |
Apr 13, 2004 | 19.44 | 19.51 | 19.24 | 19.27 | 75,253,344 | -0.12(-0.63%) |
Apr 12, 2004 | 19.29 | 19.49 | 19.25 | 19.39 | 51,233,272 | +0.10(+0.51%) |
Apr 08, 2004 | 19.55 | 19.57 | 19.20 | 19.29 | 59,829,388 | -0.08(-0.43%) |
Apr 07, 2004 | 19.49 | 19.52 | 19.19 | 19.37 | 83,571,544 | -0.16(-0.81%) |
Apr 06, 2004 | 19.51 | 19.61 | 19.43 | 19.53 | 64,713,264 | -0.11(-0.58%) |
Apr 05, 2004 | 19.54 | 19.67 | 19.48 | 19.65 | 71,064,520 | +0.08(+0.39%) |
Apr 02, 2004 | 19.29 | 19.61 | 19.26 | 19.57 | 129,505,520 | +0.58(+3.07%) |
Apr 01, 2004 | 18.89 | 19.01 | 18.81 | 18.99 | 91,210,280 | +0.11(+0.60%) |
Mar 31, 2004 | 19.08 | 19.08 | 18.83 | 18.87 | 93,166,912 | -0.20(-1.07%) |
Mar 30, 2004 | 19.09 | 19.18 | 18.95 | 19.08 | 77,946,512 | -0.08(-0.43%) |
Mar 29, 2004 | 19.12 | 19.23 | 18.93 | 19.16 | 68,530,120 | +0.21(+1.12%) |
Mar 26, 2004 | 19.01 | 19.31 | 18.93 | 18.95 | 81,347,152 | -0.12(-0.64%) |
Mar 25, 2004 | 18.62 | 19.11 | 18.61 | 19.07 | 113,171,472 | +0.59(+3.20%) |
Mar 24, 2004 | 18.46 | 18.61 | 18.31 | 18.48 | 128,899,096 | +0.20(+1.08%) |
Mar 23, 2004 | 18.66 | 18.67 | 18.25 | 18.28 | 121,121,144 | -0.26(-1.43%) |
Mar 22, 2004 | 18.53 | 18.81 | 18.18 | 18.55 | 168,553,008 | -0.10(-0.53%) |
Mar 19, 2004 | 18.75 | 18.88 | 18.59 | 18.65 | 113,968,888 | -0.20(-1.04%) |
Mar 18, 2004 | 18.90 | 18.95 | 18.61 | 18.84 | 162,775,152 | -0.18(-0.96%) |
Mar 17, 2004 | 19.12 | 19.27 | 19.01 | 19.02 | 74,288,952 | -0.04(-0.20%) |
Mar 16, 2004 | 19.12 | 19.21 | 19.00 | 19.06 | 86,457,568 | +0.02(+0.08%) |
Mar 15, 2004 | 19.15 | 19.25 | 18.97 | 19.05 | 90,924,160 | -0.17(-0.87%) |
Mar 12, 2004 | 19.21 | 19.31 | 19.10 | 19.21 | 84,718,344 | +0.22(+1.16%) |
Mar 11, 2004 | 19.06 | 19.52 | 18.98 | 18.99 | 119,588,904 | -0.21(-1.10%) |
Mar 10, 2004 | 19.42 | 19.53 | 19.19 | 19.21 | 99,272,880 | -0.26(-1.36%) |
Mar 09, 2004 | 19.53 | 19.66 | 19.34 | 19.47 | 107,139,992 | -0.08(-0.43%) |
Mar 08, 2004 | 19.92 | 19.95 | 19.54 | 19.55 | 91,627,544 | -0.39(-1.97%) |
Mar 05, 2004 | 19.86 | 20.14 | 19.84 | 19.95 | 79,055,272 | -0.02(-0.08%) |
Mar 04, 2004 | 19.93 | 20.00 | 19.84 | 19.96 | 58,150,004 | +0.00(+0.00%) |
Mar 03, 2004 | 19.95 | 20.10 | 19.85 | 19.96 | 72,647,480 | -0.02(-0.08%) |
Mar 02, 2004 | 20.15 | 20.21 | 19.95 | 19.98 | 87,616,256 | -0.23(-1.16%) |
Mar 01, 2004 | 20.16 | 20.23 | 20.06 | 20.21 | 68,570,672 | +0.13(+0.64%) |
Feb 27, 2004 | 20.04 | 20.15 | 19.95 | 20.08 | 76,963,896 | +0.02(+0.11%) |
Feb 26, 2004 | 20.13 | 20.18 | 19.99 | 20.06 | 87,975,144 | -0.15(-0.75%) |
Feb 25, 2004 | 20.36 | 20.43 | 20.15 | 20.21 | 84,901,416 | -0.14(-0.67%) |
Feb 24, 2004 | 20.15 | 20.40 | 20.10 | 20.35 | 73,212,560 | +0.20(+1.01%) |
Feb 23, 2004 | 20.24 | 20.26 | 20.05 | 20.15 | 66,383,932 | +0.03(+0.15%) |
Feb 20, 2004 | 20.18 | 20.29 | 20.06 | 20.12 | 76,376,632 | +0.08(+0.42%) |
Feb 19, 2004 | 20.38 | 20.43 | 20.01 | 20.03 | 81,684,912 | -0.23(-1.16%) |
Feb 18, 2004 | 20.36 | 20.52 | 20.24 | 20.27 | 66,486,828 | -0.17(-0.81%) |
Feb 17, 2004 | 20.23 | 20.52 | 20.13 | 20.43 | 57,428,532 | +0.30(+1.50%) |
Feb 13, 2004 | 20.43 | 20.49 | 20.06 | 20.13 | 89,214,672 | -0.27(-1.34%) |
Feb 12, 2004 | 20.51 | 20.55 | 20.39 | 20.40 | 58,828,680 | -0.15(-0.74%) |
Feb 11, 2004 | 20.42 | 20.61 | 20.33 | 20.55 | 68,046,280 | +0.10(+0.48%) |
Feb 10, 2004 | 20.34 | 20.55 | 20.30 | 20.46 | 49,917,396 | +0.09(+0.45%) |
Feb 09, 2004 | 20.58 | 20.61 | 20.33 | 20.36 | 63,546,252 | -0.14(-0.66%) |
Feb 06, 2004 | 20.46 | 20.58 | 20.39 | 20.50 | 62,358,900 | +0.09(+0.45%) |
Feb 05, 2004 | 20.49 | 20.57 | 20.31 | 20.41 | 73,345,968 | -0.04(-0.19%) |
Feb 04, 2004 | 20.61 | 20.77 | 20.45 | 20.45 | 80,109,608 | -0.21(-1.03%) |
Feb 03, 2004 | 20.74 | 20.86 | 20.58 | 20.66 | 63,394,748 | -0.08(-0.40%) |