Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 14.82 | 15.30 | 14.81 | 15.14 | 134,649,264 | +0.09(+0.58%) |
Jul 29, 2004 | 14.71 | 15.18 | 14.66 | 15.05 | 167,686,272 | +0.48(+3.32%) |
Jul 28, 2004 | 14.35 | 14.63 | 14.17 | 14.56 | 126,495,136 | +0.12(+0.82%) |
Jul 27, 2004 | 14.40 | 14.55 | 14.27 | 14.45 | 140,352,976 | +0.19(+1.31%) |
Jul 26, 2004 | 14.19 | 14.33 | 14.07 | 14.26 | 130,488,848 | +0.19(+1.32%) |
Jul 23, 2004 | 14.30 | 14.38 | 14.05 | 14.07 | 121,830,696 | -0.37(-2.58%) |
Jul 22, 2004 | 13.96 | 14.58 | 13.94 | 14.45 | 120,911,120 | +0.44(+3.15%) |
Jul 21, 2004 | 14.58 | 14.60 | 13.97 | 14.01 | 116,310,152 | -0.42(-2.93%) |
Jul 20, 2004 | 14.27 | 14.45 | 14.25 | 14.43 | 97,055,944 | +0.20(+1.44%) |
Jul 19, 2004 | 14.18 | 14.43 | 14.13 | 14.22 | 95,031,864 | +0.11(+0.79%) |
Jul 16, 2004 | 14.56 | 14.57 | 14.06 | 14.11 | 137,516,752 | -0.26(-1.81%) |
Jul 15, 2004 | 14.57 | 14.63 | 14.37 | 14.37 | 153,518,192 | -0.14(-0.98%) |
Jul 14, 2004 | 14.96 | 15.01 | 14.43 | 14.51 | 456,711,936 | -1.71(-10.56%) |
Jul 13, 2004 | 16.36 | 16.45 | 16.17 | 16.23 | 125,299,136 | -0.06(-0.38%) |
Jul 12, 2004 | 16.18 | 16.34 | 15.94 | 16.29 | 96,101,408 | -0.20(-1.24%) |
Jul 09, 2004 | 16.42 | 16.59 | 16.38 | 16.50 | 61,516,160 | +0.22(+1.33%) |
Jul 08, 2004 | 16.31 | 16.48 | 16.22 | 16.28 | 75,907,320 | -0.07(-0.46%) |
Jul 07, 2004 | 16.22 | 16.50 | 16.18 | 16.35 | 73,937,848 | +0.14(+0.88%) |
Jul 06, 2004 | 16.15 | 16.32 | 15.94 | 16.21 | 97,417,560 | -0.14(-0.84%) |
Jul 02, 2004 | 16.66 | 16.68 | 16.30 | 16.35 | 75,316,336 | -0.43(-2.55%) |
Jul 01, 2004 | 17.00 | 17.06 | 16.57 | 16.77 | 110,750,936 | -0.36(-2.10%) |
Jun 30, 2004 | 17.22 | 17.32 | 16.96 | 17.13 | 81,461,544 | +0.00(+0.00%) |
Jun 29, 2004 | 16.89 | 17.15 | 16.86 | 17.13 | 84,827,864 | +0.14(+0.80%) |
Jun 28, 2004 | 17.33 | 17.36 | 16.91 | 17.00 | 83,279,928 | -0.25(-1.44%) |
Jun 25, 2004 | 17.24 | 17.45 | 16.84 | 17.25 | 111,005,432 | -0.11(-0.61%) |
Jun 24, 2004 | 17.67 | 17.76 | 17.31 | 17.35 | 88,645,368 | -0.35(-2.00%) |
Jun 23, 2004 | 17.41 | 17.73 | 17.30 | 17.71 | 83,294,584 | +0.30(+1.71%) |
Jun 22, 2004 | 17.14 | 17.44 | 17.05 | 17.41 | 75,547,800 | +0.32(+1.89%) |
Jun 21, 2004 | 17.29 | 17.51 | 17.07 | 17.09 | 70,113,744 | -0.07(-0.43%) |
Jun 18, 2004 | 17.07 | 17.32 | 16.97 | 17.16 | 84,425,824 | +0.01(+0.04%) |
Jun 17, 2004 | 17.37 | 17.41 | 17.13 | 17.15 | 62,765,628 | -0.30(-1.74%) |
Jun 16, 2004 | 17.60 | 17.63 | 17.45 | 17.46 | 54,822,172 | -0.19(-1.09%) |
Jun 15, 2004 | 17.54 | 17.79 | 17.48 | 17.65 | 75,708,392 | +0.27(+1.57%) |
Jun 14, 2004 | 17.53 | 17.60 | 17.29 | 17.38 | 60,939,672 | -0.40(-2.27%) |
Jun 10, 2004 | 17.70 | 17.81 | 17.61 | 17.78 | 68,471,096 | +0.15(+0.85%) |
Jun 09, 2004 | 17.87 | 17.91 | 17.62 | 17.63 | 74,357,448 | -0.37(-2.04%) |
Jun 08, 2004 | 17.71 | 18.01 | 17.65 | 18.00 | 77,698,968 | +0.15(+0.83%) |
Jun 07, 2004 | 17.66 | 17.86 | 17.53 | 17.85 | 60,383,316 | +0.38(+2.17%) |
Jun 04, 2004 | 17.63 | 17.69 | 17.40 | 17.47 | 100,272,464 | +0.45(+2.66%) |
Jun 03, 2004 | 17.30 | 17.32 | 16.99 | 17.02 | 90,663,480 | -0.37(-2.14%) |
Jun 02, 2004 | 17.64 | 17.64 | 17.31 | 17.39 | 80,064,688 | -0.20(-1.13%) |
Jun 01, 2004 | 17.61 | 17.83 | 17.43 | 17.59 | 82,413,336 | -0.14(-0.77%) |
May 28, 2004 | 17.71 | 17.99 | 17.69 | 17.72 | 77,389,224 | +0.06(+0.35%) |
May 27, 2004 | 17.69 | 17.72 | 17.49 | 17.66 | 89,203,008 | +0.05(+0.28%) |
May 26, 2004 | 17.42 | 17.68 | 17.38 | 17.61 | 81,233,136 | +0.17(+0.96%) |
May 25, 2004 | 17.17 | 17.58 | 17.06 | 17.45 | 105,542,384 | +0.22(+1.30%) |
May 24, 2004 | 17.27 | 17.33 | 17.11 | 17.22 | 73,640,824 | +0.12(+0.69%) |
May 21, 2004 | 17.22 | 17.23 | 16.98 | 17.10 | 75,380,928 | +0.09(+0.51%) |
May 20, 2004 | 16.96 | 17.15 | 16.91 | 17.02 | 84,373,632 | +0.19(+1.11%) |
May 19, 2004 | 17.14 | 17.35 | 16.83 | 16.83 | 124,080,928 | -0.02(-0.15%) |
May 18, 2004 | 16.89 | 17.05 | 16.80 | 16.86 | 88,877,152 | +0.19(+1.15%) |
May 17, 2004 | 16.46 | 16.95 | 16.41 | 16.66 | 104,473,488 | -0.12(-0.74%) |
May 14, 2004 | 17.00 | 17.07 | 16.71 | 16.79 | 83,554,560 | -0.25(-1.46%) |
May 13, 2004 | 17.00 | 17.14 | 16.82 | 17.04 | 96,579,480 | -0.08(-0.47%) |
May 12, 2004 | 17.13 | 17.24 | 16.65 | 17.12 | 130,566,488 | -0.12(-0.72%) |
May 11, 2004 | 16.67 | 17.25 | 16.63 | 17.24 | 132,650,808 | +0.76(+4.60%) |
May 10, 2004 | 16.32 | 16.56 | 16.23 | 16.48 | 115,233,184 | +0.05(+0.30%) |
May 07, 2004 | 16.10 | 16.66 | 16.10 | 16.43 | 112,123,128 | +0.30(+1.89%) |
May 06, 2004 | 16.10 | 16.22 | 16.00 | 16.13 | 87,204,376 | -0.14(-0.84%) |
May 05, 2004 | 16.41 | 16.50 | 16.15 | 16.27 | 66,825,224 | -0.05(-0.30%) |
May 04, 2004 | 16.34 | 16.53 | 16.11 | 16.32 | 98,243,232 | +0.15(+0.92%) |