Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.32 | 18.32 | 18.04 | 18.18 | 23,255,720 | -0.03(-0.17%) |
May 27, 2004 | 18.01 | 18.27 | 17.99 | 18.21 | 23,349,208 | +0.26(+1.46%) |
May 26, 2004 | 17.81 | 18.13 | 17.81 | 17.95 | 23,952,500 | +0.08(+0.43%) |
May 25, 2004 | 17.63 | 18.00 | 17.63 | 17.87 | 30,197,666 | +0.15(+0.84%) |
May 24, 2004 | 17.89 | 17.90 | 17.61 | 17.72 | 26,709,880 | -0.19(-1.03%) |
May 21, 2004 | 17.98 | 18.04 | 17.81 | 17.91 | 31,008,534 | -0.04(-0.23%) |
May 20, 2004 | 18.04 | 18.09 | 17.85 | 17.95 | 27,237,762 | -0.14(-0.80%) |
May 19, 2004 | 18.42 | 18.44 | 18.06 | 18.10 | 22,526,288 | -0.20(-1.07%) |
May 18, 2004 | 18.27 | 18.37 | 18.14 | 18.29 | 21,411,442 | +0.03(+0.14%) |
May 17, 2004 | 18.06 | 18.48 | 18.01 | 18.27 | 22,998,776 | -0.05(-0.28%) |
May 14, 2004 | 18.12 | 18.52 | 18.11 | 18.32 | 22,734,254 | +0.10(+0.56%) |
May 13, 2004 | 18.14 | 18.33 | 18.03 | 18.21 | 24,905,446 | -0.16(-0.87%) |
May 12, 2004 | 18.37 | 18.39 | 17.98 | 18.37 | 32,538,922 | -0.10(-0.56%) |
May 11, 2004 | 18.42 | 18.53 | 18.24 | 18.48 | 29,673,672 | -0.05(-0.25%) |
May 10, 2004 | 18.63 | 18.65 | 18.32 | 18.52 | 32,541,644 | -0.19(-0.99%) |
May 07, 2004 | 18.69 | 18.91 | 18.68 | 18.71 | 25,732,446 | -0.10(-0.52%) |
May 06, 2004 | 18.85 | 19.04 | 18.68 | 18.81 | 27,993,820 | -0.04(-0.22%) |
May 05, 2004 | 18.75 | 18.99 | 18.72 | 18.85 | 23,391,772 | +0.01(+0.05%) |
May 04, 2004 | 18.73 | 18.93 | 18.58 | 18.84 | 34,786,888 | +0.20(+1.08%) |
May 03, 2004 | 18.47 | 18.73 | 18.40 | 18.64 | 26,826,690 | +0.24(+1.29%) |
Apr 30, 2004 | 18.29 | 18.65 | 18.29 | 18.40 | 32,940,664 | +0.10(+0.53%) |
Apr 29, 2004 | 18.46 | 18.52 | 18.17 | 18.30 | 26,873,338 | -0.16(-0.86%) |
Apr 28, 2004 | 18.66 | 18.75 | 18.29 | 18.46 | 39,456,960 | -0.29(-1.54%) |
Apr 27, 2004 | 18.85 | 19.08 | 18.67 | 18.75 | 29,333,542 | +0.08(+0.41%) |
Apr 26, 2004 | 18.74 | 18.86 | 18.60 | 18.67 | 24,223,632 | -0.07(-0.36%) |
Apr 23, 2004 | 18.76 | 18.82 | 18.58 | 18.74 | 23,904,104 | -0.06(-0.33%) |
Apr 22, 2004 | 18.93 | 18.99 | 18.73 | 18.80 | 42,112,304 | -0.19(-0.98%) |
Apr 21, 2004 | 18.88 | 19.17 | 18.84 | 18.99 | 34,568,620 | +0.10(+0.54%) |
Apr 20, 2004 | 19.17 | 19.26 | 18.70 | 18.88 | 37,208,220 | -0.45(-2.34%) |
Apr 19, 2004 | 19.40 | 19.43 | 19.14 | 19.34 | 33,872,812 | -0.02(-0.11%) |
Apr 16, 2004 | 19.24 | 19.50 | 19.06 | 19.36 | 52,253,796 | +0.14(+0.75%) |
Apr 15, 2004 | 18.48 | 19.26 | 18.47 | 19.21 | 74,326,840 | +0.79(+4.27%) |
Apr 14, 2004 | 18.21 | 18.46 | 18.19 | 18.42 | 30,975,104 | +0.22(+1.19%) |
Apr 13, 2004 | 18.46 | 18.47 | 18.14 | 18.21 | 40,597,656 | -0.14(-0.79%) |
Apr 12, 2004 | 18.32 | 18.36 | 18.09 | 18.35 | 23,019,574 | +0.04(+0.20%) |
Apr 08, 2004 | 18.52 | 18.52 | 18.18 | 18.32 | 28,980,780 | -0.04(-0.20%) |
Apr 07, 2004 | 18.40 | 18.69 | 18.23 | 18.35 | 40,112,924 | -0.07(-0.36%) |
Apr 06, 2004 | 18.39 | 18.54 | 18.36 | 18.42 | 26,223,010 | -0.17(-0.91%) |
Apr 05, 2004 | 18.58 | 18.62 | 18.35 | 18.59 | 27,029,990 | +0.07(+0.36%) |
Apr 02, 2004 | 18.57 | 18.64 | 18.39 | 18.52 | 38,728,308 | +0.21(+1.15%) |
Apr 01, 2004 | 18.37 | 18.42 | 18.27 | 18.31 | 43,699,056 | +0.28(+1.54%) |
Mar 31, 2004 | 18.08 | 18.17 | 17.96 | 18.03 | 32,190,630 | -0.05(-0.26%) |
Mar 30, 2004 | 18.02 | 18.11 | 17.85 | 18.08 | 30,460,634 | +0.06(+0.34%) |
Mar 29, 2004 | 17.76 | 18.06 | 17.76 | 18.02 | 31,426,212 | +0.38(+2.13%) |
Mar 26, 2004 | 17.49 | 17.86 | 17.47 | 17.64 | 29,077,764 | -0.01(-0.06%) |
Mar 25, 2004 | 17.77 | 17.77 | 17.44 | 17.65 | 39,369,692 | +0.07(+0.38%) |
Mar 24, 2004 | 17.61 | 17.79 | 17.44 | 17.59 | 37,181,788 | +0.02(+0.12%) |
Mar 23, 2004 | 17.50 | 17.76 | 17.41 | 17.57 | 38,739,772 | +0.23(+1.31%) |
Mar 22, 2004 | 17.47 | 17.60 | 17.24 | 17.34 | 40,089,020 | -0.13(-0.74%) |
Mar 19, 2004 | 17.80 | 17.92 | 17.45 | 17.47 | 50,870,152 | -0.39(-2.16%) |
Mar 18, 2004 | 17.88 | 18.02 | 17.67 | 17.85 | 42,412,976 | -0.10(-0.57%) |
Mar 17, 2004 | 18.21 | 18.32 | 17.87 | 17.96 | 46,618,144 | -0.27(-1.47%) |
Mar 16, 2004 | 18.11 | 18.36 | 18.06 | 18.22 | 30,815,924 | +0.24(+1.34%) |
Mar 15, 2004 | 18.13 | 18.20 | 17.89 | 17.98 | 43,259,608 | -0.18(-0.96%) |
Mar 12, 2004 | 18.34 | 18.34 | 17.89 | 18.16 | 43,789,820 | +0.03(+0.14%) |
Mar 11, 2004 | 18.57 | 18.57 | 18.06 | 18.13 | 48,538,416 | -0.58(-3.11%) |
Mar 10, 2004 | 19.17 | 19.54 | 18.65 | 18.71 | 38,249,988 | -0.48(-2.49%) |
Mar 09, 2004 | 19.44 | 19.44 | 19.09 | 19.19 | 38,719,948 | -0.11(-0.56%) |
Mar 08, 2004 | 19.24 | 19.40 | 19.23 | 19.30 | 29,402,734 | +0.17(+0.92%) |
Mar 05, 2004 | 19.17 | 19.29 | 19.08 | 19.12 | 26,283,262 | -0.10(-0.54%) |
Mar 04, 2004 | 19.05 | 19.26 | 19.05 | 19.23 | 27,669,046 | +0.21(+1.11%) |
Mar 03, 2004 | 18.86 | 19.04 | 18.72 | 19.02 | 26,136,908 | +0.16(+0.85%) |
Mar 02, 2004 | 18.89 | 19.08 | 18.86 | 18.86 | 29,985,036 | -0.13(-0.68%) |