Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.12 | 14.44 | 14.07 | 14.19 | 72,682,256 | +0.08(+0.58%) |
Jul 29, 2004 | 14.07 | 14.23 | 14.00 | 14.11 | 58,304,536 | +0.20(+1.46%) |
Jul 28, 2004 | 13.93 | 14.03 | 13.61 | 13.90 | 75,507,816 | -0.14(-1.01%) |
Jul 27, 2004 | 13.96 | 14.10 | 13.73 | 14.04 | 88,146,936 | +0.12(+0.83%) |
Jul 26, 2004 | 14.15 | 14.26 | 13.77 | 13.93 | 82,362,224 | -0.26(-1.86%) |
Jul 23, 2004 | 14.42 | 14.43 | 14.07 | 14.19 | 62,947,876 | -0.31(-2.15%) |
Jul 22, 2004 | 14.39 | 14.60 | 14.20 | 14.51 | 69,830,456 | +0.15(+1.04%) |
Jul 21, 2004 | 15.07 | 15.10 | 14.34 | 14.36 | 73,480,480 | -0.48(-3.24%) |
Jul 20, 2004 | 14.53 | 14.86 | 14.46 | 14.84 | 65,149,512 | +0.35(+2.43%) |
Jul 19, 2004 | 14.55 | 14.75 | 14.28 | 14.48 | 76,038,240 | -0.12(-0.79%) |
Jul 16, 2004 | 15.19 | 15.20 | 14.41 | 14.60 | 78,934,432 | -0.41(-2.71%) |
Jul 15, 2004 | 15.04 | 15.18 | 14.97 | 15.01 | 65,898,332 | +0.02(+0.14%) |
Jul 14, 2004 | 15.12 | 15.28 | 14.92 | 14.99 | 75,666,632 | -0.03(-0.18%) |
Jul 13, 2004 | 15.16 | 15.34 | 14.99 | 15.01 | 57,088,992 | -0.10(-0.67%) |
Jul 12, 2004 | 15.03 | 15.12 | 14.88 | 15.12 | 52,248,052 | -0.05(-0.31%) |
Jul 09, 2004 | 15.10 | 15.31 | 15.04 | 15.16 | 48,566,320 | +0.13(+0.86%) |
Jul 08, 2004 | 15.11 | 15.36 | 14.99 | 15.03 | 66,858,176 | -0.17(-1.11%) |
Jul 07, 2004 | 15.22 | 15.42 | 15.14 | 15.20 | 62,457,120 | +0.03(+0.22%) |
Jul 06, 2004 | 15.37 | 15.40 | 15.07 | 15.17 | 62,231,940 | -0.39(-2.53%) |
Jul 02, 2004 | 15.69 | 15.74 | 15.40 | 15.56 | 51,088,836 | -0.11(-0.69%) |
Jul 01, 2004 | 16.04 | 16.06 | 15.54 | 15.67 | 80,121,952 | -0.40(-2.49%) |
Jun 30, 2004 | 16.10 | 16.26 | 15.94 | 16.07 | 74,765,776 | -0.01(-0.04%) |
Jun 29, 2004 | 15.78 | 16.15 | 15.75 | 16.08 | 65,436,180 | +0.28(+1.76%) |
Jun 28, 2004 | 16.10 | 16.14 | 15.72 | 15.80 | 63,137,812 | -0.09(-0.55%) |
Jun 25, 2004 | 16.05 | 16.26 | 15.57 | 15.89 | 94,609,392 | -0.17(-1.06%) |
Jun 24, 2004 | 16.14 | 16.41 | 16.01 | 16.06 | 78,989,136 | -0.20(-1.21%) |
Jun 23, 2004 | 15.71 | 16.32 | 15.69 | 16.25 | 106,101,248 | +0.51(+3.23%) |
Jun 22, 2004 | 15.51 | 15.82 | 15.44 | 15.75 | 79,108,728 | +0.24(+1.53%) |
Jun 21, 2004 | 15.98 | 16.02 | 15.47 | 15.51 | 71,196,264 | -0.37(-2.35%) |
Jun 18, 2004 | 15.73 | 16.10 | 15.66 | 15.88 | 110,989,664 | +0.04(+0.26%) |
Jun 17, 2004 | 15.90 | 16.00 | 15.73 | 15.84 | 81,357,552 | -0.35(-2.18%) |
Jun 16, 2004 | 16.09 | 16.25 | 16.07 | 16.19 | 65,039,208 | +0.16(+1.01%) |
Jun 15, 2004 | 15.93 | 16.23 | 15.89 | 16.03 | 89,799,120 | +0.22(+1.39%) |
Jun 14, 2004 | 15.96 | 16.04 | 15.65 | 15.81 | 66,303,416 | -0.34(-2.12%) |
Jun 10, 2004 | 16.05 | 16.16 | 15.92 | 16.15 | 53,039,196 | +0.18(+1.10%) |
Jun 09, 2004 | 16.00 | 16.07 | 15.92 | 15.98 | 60,740,640 | -0.12(-0.76%) |
Jun 08, 2004 | 15.99 | 16.17 | 15.97 | 16.10 | 72,818,960 | -0.10(-0.63%) |
Jun 07, 2004 | 15.62 | 16.24 | 15.52 | 16.20 | 98,974,464 | +0.75(+4.87%) |
Jun 04, 2004 | 15.53 | 15.75 | 15.43 | 15.45 | 106,083,840 | +0.29(+1.92%) |
Jun 03, 2004 | 15.12 | 15.34 | 15.04 | 15.16 | 57,269,048 | -0.04(-0.27%) |
Jun 02, 2004 | 15.13 | 15.30 | 14.97 | 15.20 | 56,078,276 | +0.12(+0.76%) |
Jun 01, 2004 | 14.99 | 15.13 | 14.86 | 15.08 | 53,913,064 | -0.09(-0.58%) |
May 28, 2004 | 15.33 | 15.33 | 15.02 | 15.17 | 53,422,896 | -0.12(-0.75%) |
May 27, 2004 | 15.26 | 15.33 | 15.10 | 15.29 | 57,735,768 | +0.13(+0.85%) |
May 26, 2004 | 15.07 | 15.80 | 14.95 | 15.16 | 64,670,404 | +0.08(+0.52%) |
May 25, 2004 | 14.62 | 15.14 | 14.58 | 15.08 | 83,770,208 | +0.40(+2.70%) |
May 24, 2004 | 14.76 | 14.86 | 14.61 | 14.68 | 62,841,556 | +0.01(+0.05%) |
May 21, 2004 | 14.69 | 14.74 | 14.49 | 14.67 | 54,760,096 | +0.08(+0.56%) |
May 20, 2004 | 14.44 | 14.72 | 14.39 | 14.59 | 64,964,592 | +0.11(+0.75%) |
May 19, 2004 | 14.43 | 14.82 | 14.42 | 14.48 | 93,702,192 | +0.24(+1.71%) |
May 18, 2004 | 14.32 | 14.38 | 14.23 | 14.24 | 76,501,280 | +0.05(+0.33%) |
May 17, 2004 | 14.08 | 14.71 | 14.02 | 14.19 | 100,144,896 | -0.21(-1.46%) |
May 14, 2004 | 14.72 | 14.76 | 14.34 | 14.40 | 94,716,152 | -0.35(-2.39%) |
May 13, 2004 | 14.76 | 14.88 | 14.59 | 14.76 | 77,801,616 | -0.14(-0.91%) |
May 12, 2004 | 15.03 | 15.09 | 14.37 | 14.89 | 169,608,608 | -0.20(-1.30%) |
May 11, 2004 | 14.83 | 15.14 | 14.76 | 15.09 | 137,886,928 | +0.43(+2.91%) |
May 10, 2004 | 14.53 | 14.78 | 14.41 | 14.66 | 99,670,200 | -0.05(-0.32%) |
May 07, 2004 | 14.57 | 15.01 | 14.56 | 14.71 | 95,502,728 | +0.13(+0.88%) |
May 06, 2004 | 14.27 | 14.71 | 14.26 | 14.58 | 92,374,280 | +0.16(+1.13%) |
May 05, 2004 | 14.57 | 14.61 | 14.39 | 14.42 | 52,602,700 | -0.07(-0.51%) |
May 04, 2004 | 14.36 | 14.82 | 14.24 | 14.49 | 82,389,360 | +0.17(+1.18%) |