Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.10 | 16.13 | 15.80 | 15.85 | 76,934,920 | -0.24(-1.50%) |
Mar 30, 2004 | 15.95 | 16.12 | 15.84 | 16.09 | 57,813,220 | +0.05(+0.34%) |
Mar 29, 2004 | 15.92 | 16.13 | 15.90 | 16.04 | 66,103,420 | +0.30(+1.92%) |
Mar 26, 2004 | 15.87 | 16.00 | 15.69 | 15.73 | 71,698,384 | -0.12(-0.76%) |
Mar 25, 2004 | 15.35 | 15.90 | 15.34 | 15.85 | 95,871,456 | +0.61(+4.01%) |
Mar 24, 2004 | 15.08 | 15.35 | 15.00 | 15.24 | 76,935,664 | +0.21(+1.39%) |
Mar 23, 2004 | 15.24 | 15.37 | 14.99 | 15.03 | 87,816,696 | +0.01(+0.04%) |
Mar 22, 2004 | 14.95 | 15.11 | 14.85 | 15.03 | 83,985,336 | -0.10(-0.67%) |
Mar 19, 2004 | 15.57 | 15.59 | 15.09 | 15.13 | 105,074,688 | -0.45(-2.89%) |
Mar 18, 2004 | 15.73 | 15.75 | 15.50 | 15.58 | 83,235,304 | -0.22(-1.40%) |
Mar 17, 2004 | 15.71 | 15.88 | 15.59 | 15.80 | 78,251,160 | +0.26(+1.65%) |
Mar 16, 2004 | 15.45 | 15.60 | 15.34 | 15.54 | 88,607,776 | +0.23(+1.49%) |
Mar 15, 2004 | 15.43 | 15.66 | 15.25 | 15.32 | 101,277,248 | -0.24(-1.51%) |
Mar 12, 2004 | 15.25 | 15.59 | 15.12 | 15.55 | 108,606,520 | +0.53(+3.54%) |
Mar 11, 2004 | 14.83 | 15.32 | 14.82 | 15.02 | 133,423,728 | +0.09(+0.59%) |
Mar 10, 2004 | 14.98 | 15.23 | 14.91 | 14.93 | 119,926,296 | +0.06(+0.41%) |
Mar 09, 2004 | 14.97 | 15.11 | 14.75 | 14.87 | 95,322,808 | -0.16(-1.07%) |
Mar 08, 2004 | 15.50 | 15.62 | 15.01 | 15.03 | 92,355,400 | -0.36(-2.32%) |
Mar 05, 2004 | 15.38 | 15.70 | 15.30 | 15.39 | 83,870,072 | -0.20(-1.29%) |
Mar 04, 2004 | 15.29 | 15.63 | 15.27 | 15.59 | 67,703,128 | +0.33(+2.16%) |
Mar 03, 2004 | 15.44 | 15.50 | 15.22 | 15.26 | 82,392,320 | -0.22(-1.43%) |
Mar 02, 2004 | 15.82 | 16.05 | 15.44 | 15.48 | 93,308,296 | -0.34(-2.13%) |
Mar 01, 2004 | 15.67 | 15.87 | 15.57 | 15.82 | 54,744,680 | +0.25(+1.60%) |
Feb 27, 2004 | 15.79 | 15.93 | 15.50 | 15.57 | 75,932,944 | -0.13(-0.81%) |
Feb 26, 2004 | 15.81 | 16.07 | 15.65 | 15.70 | 74,068,352 | -0.15(-0.98%) |
Feb 25, 2004 | 15.58 | 15.90 | 15.52 | 15.85 | 91,497,248 | +0.36(+2.30%) |
Feb 24, 2004 | 15.17 | 15.63 | 14.93 | 15.50 | 136,534,512 | +0.20(+1.32%) |
Feb 23, 2004 | 15.58 | 15.64 | 15.16 | 15.30 | 89,384,576 | -0.30(-1.90%) |
Feb 20, 2004 | 15.89 | 15.99 | 15.35 | 15.59 | 104,660,040 | -0.33(-2.07%) |
Feb 19, 2004 | 16.30 | 16.36 | 15.83 | 15.92 | 82,307,992 | -0.28(-1.70%) |
Feb 18, 2004 | 16.41 | 16.43 | 16.18 | 16.20 | 59,053,604 | -0.11(-0.66%) |
Feb 17, 2004 | 16.45 | 16.46 | 16.22 | 16.30 | 55,603,728 | +0.13(+0.79%) |
Feb 13, 2004 | 16.28 | 16.44 | 16.10 | 16.18 | 64,519,476 | +0.01(+0.04%) |
Feb 12, 2004 | 16.29 | 16.37 | 16.07 | 16.17 | 72,360,968 | -0.13(-0.78%) |
Feb 11, 2004 | 16.67 | 16.71 | 16.20 | 16.30 | 131,633,648 | -0.36(-2.18%) |
Feb 10, 2004 | 16.57 | 16.74 | 16.53 | 16.66 | 59,169,760 | +0.07(+0.45%) |
Feb 09, 2004 | 16.77 | 16.84 | 16.54 | 16.59 | 78,427,848 | -0.05(-0.28%) |
Feb 06, 2004 | 16.18 | 16.65 | 16.13 | 16.63 | 110,268,400 | +0.62(+3.86%) |
Feb 05, 2004 | 16.41 | 16.47 | 15.90 | 16.02 | 154,750,912 | -0.17(-1.08%) |
Feb 04, 2004 | 16.80 | 16.81 | 16.14 | 16.19 | 283,643,520 | -1.57(-8.82%) |
Feb 03, 2004 | 17.65 | 17.91 | 17.50 | 17.76 | 123,292,888 | +0.14(+0.80%) |
Feb 02, 2004 | 17.57 | 17.95 | 17.24 | 17.62 | 121,923,552 | +0.33(+1.91%) |
Jan 30, 2004 | 17.74 | 17.78 | 17.08 | 17.29 | 106,661,616 | -0.17(-0.96%) |
Jan 29, 2004 | 18.17 | 18.20 | 17.25 | 17.45 | 129,238,840 | -0.55(-3.06%) |
Jan 28, 2004 | 18.64 | 18.75 | 17.93 | 18.01 | 73,563,424 | -0.48(-2.62%) |
Jan 27, 2004 | 18.99 | 19.16 | 17.93 | 18.49 | 73,495,160 | -0.47(-2.48%) |
Jan 26, 2004 | 18.42 | 19.03 | 18.28 | 18.96 | 63,982,124 | +0.58(+3.18%) |
Jan 23, 2004 | 18.99 | 19.05 | 18.19 | 18.38 | 88,725,568 | -0.60(-3.15%) |
Jan 22, 2004 | 19.18 | 19.20 | 18.77 | 18.97 | 64,661,808 | -0.26(-1.33%) |
Jan 21, 2004 | 19.17 | 19.42 | 18.95 | 19.23 | 80,430,008 | -0.17(-0.90%) |
Jan 20, 2004 | 19.75 | 19.76 | 19.14 | 19.40 | 93,022,296 | -0.18(-0.93%) |
Jan 16, 2004 | 18.77 | 19.74 | 18.69 | 19.59 | 135,856,448 | +1.32(+7.25%) |
Jan 15, 2004 | 18.39 | 18.50 | 18.15 | 18.26 | 68,763,448 | -0.16(-0.88%) |
Jan 14, 2004 | 18.17 | 18.48 | 18.05 | 18.42 | 63,015,136 | +0.34(+1.90%) |
Jan 13, 2004 | 18.20 | 18.32 | 17.79 | 18.08 | 83,816,680 | -0.09(-0.52%) |
Jan 12, 2004 | 17.87 | 18.25 | 17.68 | 18.17 | 78,655,376 | +0.37(+2.08%) |
Jan 09, 2004 | 17.47 | 18.29 | 17.45 | 17.80 | 102,401,728 | +0.09(+0.53%) |
Jan 08, 2004 | 17.37 | 17.85 | 17.13 | 17.71 | 91,575,144 | +0.52(+3.05%) |
Jan 07, 2004 | 16.92 | 17.30 | 16.71 | 17.19 | 72,515,616 | +0.34(+2.00%) |
Jan 06, 2004 | 16.70 | 16.88 | 16.64 | 16.85 | 64,978,004 | +0.19(+1.17%) |
Jan 05, 2004 | 16.41 | 16.70 | 16.39 | 16.65 | 57,848,916 | +0.35(+2.14%) |