Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2004 | 15.80 | 16.00 | 15.71 | 15.96 | 54,279,660 | +0.25(+1.60%) |
Feb 27, 2004 | 15.93 | 16.07 | 15.64 | 15.71 | 75,287,944 | -0.13(-0.81%) |
Feb 26, 2004 | 15.95 | 16.21 | 15.79 | 15.83 | 73,439,192 | -0.16(-0.98%) |
Feb 25, 2004 | 15.71 | 16.04 | 15.65 | 15.99 | 90,720,032 | +0.36(+2.30%) |
Feb 24, 2004 | 15.30 | 15.76 | 15.05 | 15.63 | 135,374,736 | +0.20(+1.32%) |
Feb 23, 2004 | 15.71 | 15.77 | 15.29 | 15.43 | 88,625,312 | -0.30(-1.90%) |
Feb 20, 2004 | 16.02 | 16.13 | 15.48 | 15.73 | 103,771,016 | -0.33(-2.07%) |
Feb 19, 2004 | 16.44 | 16.50 | 15.97 | 16.06 | 81,608,832 | -0.28(-1.70%) |
Feb 18, 2004 | 16.55 | 16.57 | 16.32 | 16.34 | 58,551,980 | -0.11(-0.66%) |
Feb 17, 2004 | 16.59 | 16.60 | 16.36 | 16.44 | 55,131,412 | +0.13(+0.79%) |
Feb 13, 2004 | 16.42 | 16.58 | 16.23 | 16.32 | 63,971,424 | +0.01(+0.04%) |
Feb 12, 2004 | 16.43 | 16.51 | 16.21 | 16.31 | 71,746,304 | -0.13(-0.78%) |
Feb 11, 2004 | 16.81 | 16.85 | 16.34 | 16.44 | 130,515,504 | -0.37(-2.18%) |
Feb 10, 2004 | 16.72 | 16.88 | 16.67 | 16.80 | 58,667,152 | +0.07(+0.45%) |
Feb 09, 2004 | 16.91 | 16.99 | 16.68 | 16.73 | 77,761,648 | -0.05(-0.28%) |
Feb 06, 2004 | 16.32 | 16.79 | 16.27 | 16.78 | 109,331,736 | +0.62(+3.86%) |
Feb 05, 2004 | 16.55 | 16.61 | 16.04 | 16.15 | 153,436,384 | -0.18(-1.08%) |
Feb 04, 2004 | 16.94 | 16.95 | 16.28 | 16.33 | 281,234,144 | -1.58(-8.82%) |
Feb 03, 2004 | 17.80 | 18.06 | 17.64 | 17.91 | 122,245,592 | +0.14(+0.80%) |