Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.20 | 15.20 | 14.89 | 15.04 | 53,880,576 | -0.11(-0.75%) |
May 27, 2004 | 15.13 | 15.20 | 14.97 | 15.16 | 58,230,400 | +0.13(+0.85%) |
May 26, 2004 | 14.95 | 15.67 | 14.83 | 15.03 | 65,224,444 | +0.08(+0.52%) |
May 25, 2004 | 14.50 | 15.01 | 14.46 | 14.95 | 84,487,880 | +0.39(+2.70%) |
May 24, 2004 | 14.64 | 14.73 | 14.48 | 14.56 | 63,379,928 | +0.01(+0.05%) |
May 21, 2004 | 14.56 | 14.62 | 14.37 | 14.55 | 55,229,236 | +0.08(+0.56%) |
May 20, 2004 | 14.32 | 14.59 | 14.27 | 14.47 | 65,521,156 | +0.11(+0.75%) |
May 19, 2004 | 14.31 | 14.69 | 14.30 | 14.36 | 94,504,952 | +0.24(+1.71%) |
May 18, 2004 | 14.19 | 14.26 | 14.11 | 14.12 | 77,156,672 | +0.05(+0.33%) |
May 17, 2004 | 13.96 | 14.58 | 13.90 | 14.07 | 101,002,848 | -0.21(-1.46%) |
May 14, 2004 | 14.59 | 14.63 | 14.22 | 14.28 | 95,527,600 | -0.35(-2.39%) |
May 13, 2004 | 14.64 | 14.76 | 14.46 | 14.63 | 78,468,152 | -0.13(-0.91%) |
May 12, 2004 | 14.90 | 14.96 | 14.25 | 14.77 | 171,061,664 | -0.20(-1.30%) |
May 11, 2004 | 14.70 | 15.01 | 14.64 | 14.96 | 139,068,224 | +0.42(+2.91%) |
May 10, 2004 | 14.40 | 14.66 | 14.29 | 14.54 | 100,524,088 | -0.05(-0.32%) |
May 07, 2004 | 14.45 | 14.88 | 14.44 | 14.58 | 96,320,912 | +0.13(+0.88%) |
May 06, 2004 | 14.15 | 14.58 | 14.14 | 14.46 | 93,165,664 | +0.16(+1.13%) |
May 05, 2004 | 14.44 | 14.49 | 14.27 | 14.29 | 53,053,356 | -0.07(-0.52%) |
May 04, 2004 | 14.24 | 14.69 | 14.12 | 14.37 | 83,095,200 | +0.17(+1.18%) |
May 03, 2004 | 14.20 | 14.52 | 14.11 | 14.20 | 101,557,744 | +0.14(+1.00%) |
Apr 30, 2004 | 14.58 | 14.73 | 14.00 | 14.06 | 131,780,448 | -0.67(-4.56%) |
Apr 29, 2004 | 15.07 | 15.16 | 14.46 | 14.73 | 86,996,760 | -0.31(-2.06%) |
Apr 28, 2004 | 15.28 | 15.46 | 14.99 | 15.04 | 64,237,936 | -0.38(-2.48%) |
Apr 27, 2004 | 15.57 | 15.86 | 15.38 | 15.42 | 62,526,832 | -0.13(-0.86%) |
Apr 26, 2004 | 15.71 | 15.83 | 15.48 | 15.56 | 60,651,232 | -0.12(-0.77%) |
Apr 23, 2004 | 15.63 | 15.76 | 15.38 | 15.68 | 76,401,288 | +0.11(+0.73%) |
Apr 22, 2004 | 14.91 | 15.69 | 14.83 | 15.57 | 107,944,528 | +0.52(+3.49%) |
Apr 21, 2004 | 14.97 | 15.09 | 14.66 | 15.04 | 109,784,144 | +0.17(+1.18%) |
Apr 20, 2004 | 15.44 | 15.59 | 14.83 | 14.87 | 93,012,328 | -0.50(-3.28%) |
Apr 19, 2004 | 15.16 | 15.40 | 15.09 | 15.37 | 63,966,956 | +0.26(+1.69%) |
Apr 16, 2004 | 15.28 | 15.32 | 14.92 | 15.11 | 91,602,688 | -0.23(-1.49%) |
Apr 15, 2004 | 15.59 | 15.72 | 15.00 | 15.34 | 110,141,240 | -0.30(-1.89%) |
Apr 14, 2004 | 15.71 | 15.87 | 15.58 | 15.64 | 64,447,940 | -0.24(-1.52%) |
Apr 13, 2004 | 16.41 | 16.44 | 15.86 | 15.88 | 62,572,936 | -0.34(-2.11%) |
Apr 12, 2004 | 16.28 | 16.36 | 16.16 | 16.22 | 36,732,484 | -0.01(-0.08%) |
Apr 08, 2004 | 16.58 | 16.61 | 16.14 | 16.24 | 47,796,892 | -0.06(-0.37%) |
Apr 07, 2004 | 16.49 | 16.54 | 16.20 | 16.30 | 67,033,708 | -0.28(-1.66%) |
Apr 06, 2004 | 16.65 | 16.69 | 16.39 | 16.57 | 57,697,660 | -0.11(-0.65%) |
Apr 05, 2004 | 16.33 | 16.70 | 16.33 | 16.68 | 61,474,140 | +0.26(+1.56%) |
Apr 02, 2004 | 16.25 | 16.44 | 16.17 | 16.43 | 81,439,568 | +0.46(+2.91%) |
Apr 01, 2004 | 15.92 | 16.12 | 15.81 | 15.96 | 66,770,312 | +0.11(+0.72%) |
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%) |