Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.39 | 19.51 | 18.93 | 19.05 | 90,747,960 | -0.26(-1.32%) |
Apr 29, 2004 | 19.33 | 19.64 | 19.18 | 19.31 | 106,676,800 | -0.06(-0.30%) |
Apr 28, 2004 | 19.70 | 19.72 | 19.30 | 19.37 | 99,895,136 | -0.48(-2.42%) |
Apr 27, 2004 | 19.80 | 19.96 | 19.78 | 19.85 | 110,694,288 | -0.01(-0.07%) |
Apr 26, 2004 | 20.02 | 20.09 | 19.76 | 19.86 | 122,590,008 | -0.22(-1.09%) |
Apr 23, 2004 | 19.98 | 20.21 | 19.94 | 20.08 | 354,187,776 | +1.16(+6.13%) |
Apr 22, 2004 | 18.60 | 18.95 | 18.57 | 18.92 | 136,052,544 | +0.36(+1.96%) |
Apr 21, 2004 | 18.49 | 18.59 | 18.38 | 18.56 | 67,543,752 | +0.09(+0.47%) |
Apr 20, 2004 | 18.70 | 18.87 | 18.43 | 18.47 | 82,149,888 | -0.15(-0.78%) |
Apr 19, 2004 | 18.29 | 18.67 | 18.27 | 18.62 | 61,153,204 | +0.27(+1.47%) |
Apr 16, 2004 | 18.47 | 18.52 | 18.31 | 18.35 | 70,994,992 | -0.04(-0.24%) |
Apr 15, 2004 | 18.62 | 18.76 | 18.30 | 18.39 | 101,149,544 | -0.21(-1.14%) |
Apr 14, 2004 | 18.51 | 18.73 | 18.51 | 18.60 | 83,764,016 | +0.04(+0.24%) |
Apr 13, 2004 | 18.73 | 18.79 | 18.53 | 18.56 | 78,130,200 | -0.12(-0.62%) |
Apr 12, 2004 | 18.58 | 18.77 | 18.54 | 18.67 | 53,191,868 | +0.09(+0.51%) |
Apr 08, 2004 | 18.83 | 18.85 | 18.49 | 18.58 | 62,116,604 | -0.08(-0.43%) |
Apr 07, 2004 | 18.77 | 18.80 | 18.48 | 18.66 | 86,766,400 | -0.15(-0.81%) |
Apr 06, 2004 | 18.79 | 18.89 | 18.71 | 18.81 | 67,187,184 | -0.11(-0.58%) |
Apr 05, 2004 | 18.82 | 18.94 | 18.76 | 18.92 | 73,781,248 | +0.07(+0.39%) |
Apr 02, 2004 | 18.58 | 18.89 | 18.55 | 18.85 | 134,456,384 | +0.56(+3.07%) |
Apr 01, 2004 | 18.19 | 18.31 | 18.12 | 18.29 | 94,697,160 | +0.11(+0.60%) |
Mar 31, 2004 | 18.38 | 18.38 | 18.13 | 18.18 | 96,728,592 | -0.20(-1.07%) |
Mar 30, 2004 | 18.38 | 18.47 | 18.25 | 18.38 | 80,926,328 | -0.08(-0.43%) |
Mar 29, 2004 | 18.41 | 18.52 | 18.23 | 18.46 | 71,149,960 | +0.20(+1.12%) |
Mar 26, 2004 | 18.31 | 18.60 | 18.23 | 18.25 | 84,456,976 | -0.12(-0.64%) |
Mar 25, 2004 | 17.94 | 18.40 | 17.92 | 18.37 | 117,497,904 | +0.57(+3.20%) |
Mar 24, 2004 | 17.78 | 17.92 | 17.63 | 17.80 | 133,826,784 | +0.19(+1.08%) |
Mar 23, 2004 | 17.97 | 17.98 | 17.58 | 17.61 | 125,751,488 | -0.26(-1.43%) |
Mar 22, 2004 | 17.85 | 18.11 | 17.51 | 17.87 | 174,996,624 | -0.09(-0.53%) |
Mar 19, 2004 | 18.06 | 18.19 | 17.91 | 17.96 | 118,325,808 | -0.19(-1.04%) |
Mar 18, 2004 | 18.20 | 18.25 | 17.92 | 18.15 | 168,997,888 | -0.18(-0.96%) |
Mar 17, 2004 | 18.41 | 18.57 | 18.31 | 18.32 | 77,128,952 | -0.04(-0.20%) |
Mar 16, 2004 | 18.42 | 18.50 | 18.30 | 18.36 | 89,762,752 | +0.01(+0.08%) |
Mar 15, 2004 | 18.45 | 18.54 | 18.27 | 18.35 | 94,400,104 | -0.16(-0.87%) |
Mar 12, 2004 | 18.51 | 18.60 | 18.40 | 18.51 | 87,957,040 | +0.21(+1.16%) |
Mar 11, 2004 | 18.36 | 18.80 | 18.28 | 18.30 | 124,160,672 | -0.20(-1.10%) |
Mar 10, 2004 | 18.70 | 18.81 | 18.48 | 18.50 | 103,067,984 | -0.26(-1.36%) |
Mar 09, 2004 | 18.81 | 18.94 | 18.62 | 18.75 | 111,235,848 | -0.08(-0.43%) |
Mar 08, 2004 | 19.18 | 19.21 | 18.82 | 18.83 | 95,130,376 | -0.38(-1.97%) |
Mar 05, 2004 | 19.13 | 19.40 | 19.10 | 19.21 | 82,077,472 | -0.01(-0.08%) |
Mar 04, 2004 | 19.20 | 19.27 | 19.11 | 19.23 | 60,373,020 | +0.00(+0.00%) |
Mar 03, 2004 | 19.21 | 19.36 | 19.12 | 19.23 | 75,424,720 | -0.01(-0.08%) |
Mar 02, 2004 | 19.40 | 19.46 | 19.21 | 19.24 | 90,965,736 | -0.23(-1.16%) |
Mar 01, 2004 | 19.42 | 19.48 | 19.32 | 19.47 | 71,192,056 | +0.12(+0.64%) |
Feb 27, 2004 | 19.30 | 19.41 | 19.21 | 19.35 | 79,906,152 | +0.02(+0.11%) |
Feb 26, 2004 | 19.39 | 19.43 | 19.26 | 19.32 | 91,338,344 | -0.15(-0.75%) |
Feb 25, 2004 | 19.62 | 19.68 | 19.40 | 19.47 | 88,147,112 | -0.13(-0.67%) |
Feb 24, 2004 | 19.40 | 19.65 | 19.36 | 19.60 | 76,011,400 | +0.20(+1.01%) |
Feb 23, 2004 | 19.49 | 19.51 | 19.31 | 19.40 | 68,921,720 | +0.03(+0.15%) |
Feb 20, 2004 | 19.44 | 19.54 | 19.32 | 19.37 | 79,296,432 | +0.08(+0.42%) |
Feb 19, 2004 | 19.63 | 19.67 | 19.27 | 19.29 | 84,807,640 | -0.23(-1.16%) |
Feb 18, 2004 | 19.62 | 19.77 | 19.50 | 19.52 | 69,028,552 | -0.16(-0.82%) |
Feb 17, 2004 | 19.48 | 19.76 | 19.39 | 19.68 | 59,623,964 | +0.29(+1.50%) |
Feb 13, 2004 | 19.67 | 19.73 | 19.32 | 19.39 | 92,625,264 | -0.26(-1.34%) |
Feb 12, 2004 | 19.75 | 19.80 | 19.64 | 19.65 | 61,077,640 | -0.15(-0.74%) |
Feb 11, 2004 | 19.67 | 19.86 | 19.58 | 19.80 | 70,647,616 | +0.09(+0.48%) |
Feb 10, 2004 | 19.59 | 19.80 | 19.56 | 19.70 | 51,825,688 | +0.09(+0.45%) |
Feb 09, 2004 | 19.83 | 19.86 | 19.58 | 19.62 | 65,975,564 | -0.13(-0.66%) |
Feb 06, 2004 | 19.71 | 19.83 | 19.64 | 19.75 | 64,742,820 | +0.09(+0.45%) |
Feb 05, 2004 | 19.73 | 19.81 | 19.56 | 19.66 | 76,149,912 | -0.04(-0.18%) |
Feb 04, 2004 | 19.85 | 20.00 | 19.70 | 19.70 | 83,172,120 | -0.20(-1.03%) |
Feb 03, 2004 | 19.98 | 20.09 | 19.82 | 19.90 | 65,818,264 | -0.08(-0.40%) |