Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 15.62 | 16.13 | 15.61 | 15.96 | 127,732,488 | +0.09(+0.58%) |
Jul 29, 2004 | 15.51 | 16.00 | 15.46 | 15.86 | 159,072,416 | +0.51(+3.33%) |
Jul 28, 2004 | 15.13 | 15.42 | 14.93 | 15.35 | 119,997,216 | +0.12(+0.82%) |
Jul 27, 2004 | 15.18 | 15.34 | 15.04 | 15.23 | 133,143,200 | +0.20(+1.31%) |
Jul 26, 2004 | 14.96 | 15.11 | 14.83 | 15.03 | 123,785,784 | +0.20(+1.32%) |
Jul 23, 2004 | 15.08 | 15.16 | 14.81 | 14.84 | 115,572,392 | -0.39(-2.58%) |
Jul 22, 2004 | 14.71 | 15.37 | 14.70 | 15.23 | 114,700,056 | +0.46(+3.15%) |
Jul 21, 2004 | 15.37 | 15.39 | 14.73 | 14.76 | 110,335,432 | -0.45(-2.93%) |
Jul 20, 2004 | 15.04 | 15.23 | 15.03 | 15.21 | 92,070,288 | +0.22(+1.44%) |
Jul 19, 2004 | 14.95 | 15.22 | 14.90 | 14.99 | 90,150,184 | +0.12(+0.79%) |
Jul 16, 2004 | 15.35 | 15.36 | 14.82 | 14.88 | 130,452,672 | -0.27(-1.81%) |
Jul 15, 2004 | 15.36 | 15.43 | 15.14 | 15.15 | 145,632,128 | -0.15(-0.98%) |
Jul 14, 2004 | 15.77 | 15.82 | 15.22 | 15.30 | 433,251,136 | -1.81(-10.56%) |
Jul 13, 2004 | 17.25 | 17.34 | 17.05 | 17.11 | 118,862,664 | -0.07(-0.38%) |
Jul 12, 2004 | 17.05 | 17.23 | 16.81 | 17.17 | 91,164,784 | -0.22(-1.24%) |
Jul 09, 2004 | 17.31 | 17.49 | 17.27 | 17.39 | 58,356,144 | +0.23(+1.34%) |
Jul 08, 2004 | 17.19 | 17.38 | 17.10 | 17.16 | 72,008,048 | -0.08(-0.46%) |
Jul 07, 2004 | 17.09 | 17.40 | 17.05 | 17.24 | 70,139,744 | +0.15(+0.88%) |
Jul 06, 2004 | 17.03 | 17.20 | 16.81 | 17.09 | 92,413,328 | -0.14(-0.84%) |
Jul 02, 2004 | 17.56 | 17.58 | 17.18 | 17.23 | 71,447,424 | -0.45(-2.55%) |
Jul 01, 2004 | 17.93 | 17.98 | 17.47 | 17.68 | 105,061,784 | -0.38(-2.10%) |
Jun 30, 2004 | 18.15 | 18.26 | 17.88 | 18.06 | 77,276,952 | +0.00(+0.00%) |
Jun 29, 2004 | 17.80 | 18.08 | 17.77 | 18.06 | 80,470,352 | +0.14(+0.80%) |
Jun 28, 2004 | 18.27 | 18.30 | 17.82 | 17.92 | 79,001,928 | -0.26(-1.44%) |
Jun 25, 2004 | 18.17 | 18.39 | 17.76 | 18.18 | 105,303,208 | -0.11(-0.61%) |
Jun 24, 2004 | 18.63 | 18.72 | 18.25 | 18.29 | 84,091,752 | -0.37(-2.00%) |
Jun 23, 2004 | 18.35 | 18.69 | 18.23 | 18.66 | 79,015,832 | +0.31(+1.71%) |
Jun 22, 2004 | 18.07 | 18.38 | 17.97 | 18.35 | 71,667,000 | +0.34(+1.89%) |
Jun 21, 2004 | 18.23 | 18.46 | 18.00 | 18.01 | 66,512,084 | -0.08(-0.43%) |
Jun 18, 2004 | 18.00 | 18.26 | 17.89 | 18.09 | 80,088,960 | +0.01(+0.04%) |
Jun 17, 2004 | 18.31 | 18.35 | 18.06 | 18.08 | 59,541,428 | -0.32(-1.74%) |
Jun 16, 2004 | 18.55 | 18.58 | 18.39 | 18.40 | 52,006,016 | -0.20(-1.09%) |
Jun 15, 2004 | 18.49 | 18.75 | 18.43 | 18.61 | 71,819,336 | +0.29(+1.57%) |
Jun 14, 2004 | 18.47 | 18.55 | 18.23 | 18.32 | 57,809,268 | -0.43(-2.27%) |
Jun 10, 2004 | 18.66 | 18.77 | 18.56 | 18.74 | 64,953,812 | +0.16(+0.85%) |
Jun 09, 2004 | 18.83 | 18.88 | 18.57 | 18.59 | 70,537,792 | -0.39(-2.04%) |
Jun 08, 2004 | 18.66 | 18.99 | 18.61 | 18.97 | 73,707,664 | +0.16(+0.83%) |
Jun 07, 2004 | 18.61 | 18.83 | 18.47 | 18.82 | 57,281,492 | +0.40(+2.17%) |
Jun 04, 2004 | 18.59 | 18.65 | 18.34 | 18.42 | 95,121,584 | +0.48(+2.66%) |
Jun 03, 2004 | 18.24 | 18.26 | 17.91 | 17.94 | 86,006,200 | -0.39(-2.14%) |
Jun 02, 2004 | 18.59 | 18.60 | 18.25 | 18.33 | 75,951,856 | -0.21(-1.13%) |
Jun 01, 2004 | 18.57 | 18.80 | 18.38 | 18.54 | 78,179,856 | -0.14(-0.77%) |
May 28, 2004 | 18.66 | 18.97 | 18.65 | 18.68 | 73,413,824 | +0.07(+0.35%) |
May 27, 2004 | 18.65 | 18.68 | 18.44 | 18.62 | 84,620,752 | +0.05(+0.28%) |
May 26, 2004 | 18.36 | 18.64 | 18.32 | 18.57 | 77,060,280 | +0.18(+0.96%) |
May 25, 2004 | 18.10 | 18.53 | 17.98 | 18.39 | 100,120,792 | +0.24(+1.30%) |
May 24, 2004 | 18.20 | 18.27 | 18.04 | 18.15 | 69,857,976 | +0.12(+0.69%) |
May 21, 2004 | 18.15 | 18.16 | 17.90 | 18.03 | 71,508,696 | +0.09(+0.51%) |
May 20, 2004 | 17.88 | 18.08 | 17.82 | 17.94 | 80,039,456 | +0.20(+1.11%) |
May 19, 2004 | 18.07 | 18.29 | 17.74 | 17.74 | 117,707,032 | -0.03(-0.15%) |
May 18, 2004 | 17.80 | 17.98 | 17.71 | 17.77 | 84,311,632 | +0.20(+1.15%) |
May 17, 2004 | 17.36 | 17.87 | 17.30 | 17.57 | 99,106,800 | -0.13(-0.74%) |
May 14, 2004 | 17.93 | 17.99 | 17.61 | 17.70 | 79,262,456 | -0.26(-1.46%) |
May 13, 2004 | 17.93 | 18.07 | 17.74 | 17.96 | 91,618,296 | -0.09(-0.47%) |
May 12, 2004 | 18.06 | 18.17 | 17.55 | 18.04 | 123,859,432 | -0.13(-0.72%) |
May 11, 2004 | 17.57 | 18.18 | 17.53 | 18.17 | 125,836,680 | +0.80(+4.59%) |
May 10, 2004 | 17.21 | 17.45 | 17.11 | 17.38 | 109,313,784 | +0.05(+0.30%) |
May 07, 2004 | 16.97 | 17.56 | 16.97 | 17.32 | 106,363,488 | +0.32(+1.89%) |
May 06, 2004 | 16.97 | 17.10 | 16.87 | 17.00 | 82,724,792 | -0.14(-0.84%) |
May 05, 2004 | 17.30 | 17.40 | 17.02 | 17.15 | 63,392,484 | -0.05(-0.30%) |
May 04, 2004 | 17.23 | 17.43 | 16.98 | 17.20 | 93,196,584 | +0.16(+0.92%) |