Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 03, 2004 | 14.32 | 14.65 | 14.23 | 14.32 | 100,695,072 | +0.14(+1.00%) |
Apr 30, 2004 | 14.71 | 14.86 | 14.12 | 14.18 | 130,661,056 | -0.68(-4.56%) |
Apr 29, 2004 | 15.20 | 15.29 | 14.59 | 14.86 | 86,257,776 | -0.31(-2.06%) |
Apr 28, 2004 | 15.41 | 15.59 | 15.12 | 15.17 | 63,692,276 | -0.39(-2.49%) |
Apr 27, 2004 | 15.71 | 16.00 | 15.51 | 15.56 | 61,995,704 | -0.14(-0.86%) |
Apr 26, 2004 | 15.85 | 15.96 | 15.62 | 15.69 | 60,136,036 | -0.12(-0.77%) |
Apr 23, 2004 | 15.76 | 15.90 | 15.51 | 15.81 | 75,752,304 | +0.12(+0.73%) |
Apr 22, 2004 | 15.03 | 15.83 | 14.96 | 15.70 | 107,027,608 | +0.53(+3.49%) |
Apr 21, 2004 | 15.10 | 15.22 | 14.78 | 15.17 | 108,851,592 | +0.18(+1.18%) |
Apr 20, 2004 | 15.58 | 15.72 | 14.95 | 14.99 | 92,222,248 | -0.51(-3.28%) |
Apr 19, 2004 | 15.29 | 15.53 | 15.22 | 15.50 | 63,423,596 | +0.26(+1.69%) |
Apr 16, 2004 | 15.41 | 15.45 | 15.05 | 15.24 | 90,824,584 | -0.23(-1.49%) |
Apr 15, 2004 | 15.73 | 15.85 | 15.13 | 15.47 | 109,205,656 | -0.30(-1.89%) |
Apr 14, 2004 | 15.84 | 16.00 | 15.71 | 15.77 | 63,900,492 | -0.24(-1.52%) |
Apr 13, 2004 | 16.55 | 16.58 | 16.00 | 16.02 | 62,041,416 | -0.35(-2.11%) |
Apr 12, 2004 | 16.42 | 16.50 | 16.30 | 16.36 | 36,420,464 | -0.01(-0.08%) |
Apr 08, 2004 | 16.72 | 16.75 | 16.28 | 16.38 | 47,390,888 | -0.06(-0.37%) |
Apr 07, 2004 | 16.63 | 16.68 | 16.34 | 16.44 | 66,464,300 | -0.28(-1.66%) |
Apr 06, 2004 | 16.80 | 16.83 | 16.53 | 16.72 | 57,207,552 | -0.11(-0.64%) |
Apr 05, 2004 | 16.47 | 16.84 | 16.47 | 16.82 | 60,951,956 | +0.26(+1.56%) |
Apr 02, 2004 | 16.39 | 16.58 | 16.31 | 16.57 | 80,747,792 | +0.47(+2.91%) |
Apr 01, 2004 | 16.06 | 16.26 | 15.95 | 16.10 | 66,203,140 | +0.12(+0.72%) |
Mar 31, 2004 | 16.23 | 16.27 | 15.94 | 15.98 | 76,281,408 | -0.24(-1.50%) |
Mar 30, 2004 | 16.09 | 16.25 | 15.98 | 16.23 | 57,322,132 | +0.05(+0.34%) |
Mar 29, 2004 | 16.06 | 16.27 | 16.04 | 16.17 | 65,541,912 | +0.31(+1.92%) |
Mar 26, 2004 | 16.01 | 16.13 | 15.83 | 15.87 | 71,089,352 | -0.12(-0.76%) |
Mar 25, 2004 | 15.48 | 16.04 | 15.47 | 15.99 | 95,057,088 | +0.62(+4.01%) |
Mar 24, 2004 | 15.21 | 15.48 | 15.13 | 15.37 | 76,282,144 | +0.21(+1.39%) |
Mar 23, 2004 | 15.37 | 15.50 | 15.12 | 15.16 | 87,070,744 | +0.01(+0.04%) |
Mar 22, 2004 | 15.08 | 15.24 | 14.98 | 15.16 | 83,271,928 | -0.10(-0.67%) |
Mar 19, 2004 | 15.70 | 15.72 | 15.22 | 15.26 | 104,182,144 | -0.45(-2.89%) |
Mar 18, 2004 | 15.87 | 15.89 | 15.63 | 15.71 | 82,528,272 | -0.22(-1.40%) |
Mar 17, 2004 | 15.84 | 16.02 | 15.73 | 15.94 | 77,586,464 | +0.26(+1.65%) |
Mar 16, 2004 | 15.58 | 15.73 | 15.47 | 15.68 | 87,855,104 | +0.23(+1.49%) |
Mar 15, 2004 | 15.56 | 15.79 | 15.38 | 15.45 | 100,416,960 | -0.24(-1.51%) |
Mar 12, 2004 | 15.38 | 15.72 | 15.25 | 15.69 | 107,683,976 | +0.54(+3.54%) |
Mar 11, 2004 | 14.96 | 15.45 | 14.95 | 15.15 | 132,290,376 | +0.09(+0.59%) |
Mar 10, 2004 | 15.11 | 15.36 | 15.03 | 15.06 | 118,907,600 | +0.06(+0.41%) |
Mar 09, 2004 | 15.10 | 15.24 | 14.88 | 15.00 | 94,513,096 | -0.16(-1.07%) |
Mar 08, 2004 | 15.64 | 15.75 | 15.14 | 15.16 | 91,570,896 | -0.36(-2.32%) |
Mar 05, 2004 | 15.51 | 15.83 | 15.43 | 15.52 | 83,157,648 | -0.20(-1.29%) |
Mar 04, 2004 | 15.42 | 15.76 | 15.40 | 15.73 | 67,128,032 | +0.33(+2.16%) |
Mar 03, 2004 | 15.57 | 15.63 | 15.35 | 15.39 | 81,692,448 | -0.22(-1.43%) |
Mar 02, 2004 | 15.96 | 16.19 | 15.58 | 15.62 | 92,515,696 | -0.34(-2.13%) |