Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.59 | 18.89 | 18.57 | 18.61 | 73,712,008 | +0.07(+0.35%) |
May 27, 2004 | 18.57 | 18.60 | 18.37 | 18.54 | 84,964,456 | +0.05(+0.28%) |
May 26, 2004 | 18.29 | 18.56 | 18.24 | 18.49 | 77,373,280 | +0.18(+0.96%) |
May 25, 2004 | 18.02 | 18.45 | 17.91 | 18.32 | 100,527,448 | +0.23(+1.30%) |
May 24, 2004 | 18.13 | 18.20 | 17.96 | 18.08 | 70,141,720 | +0.12(+0.69%) |
May 21, 2004 | 18.07 | 18.09 | 17.83 | 17.96 | 71,799,144 | +0.09(+0.51%) |
May 20, 2004 | 17.81 | 18.00 | 17.75 | 17.87 | 80,364,552 | +0.20(+1.11%) |
May 19, 2004 | 18.00 | 18.22 | 17.67 | 17.67 | 118,185,120 | -0.03(-0.15%) |
May 18, 2004 | 17.73 | 17.90 | 17.64 | 17.70 | 84,654,080 | +0.20(+1.16%) |
May 17, 2004 | 17.29 | 17.79 | 17.23 | 17.49 | 99,509,344 | -0.13(-0.74%) |
May 14, 2004 | 17.85 | 17.92 | 17.54 | 17.62 | 79,584,400 | -0.26(-1.46%) |
May 13, 2004 | 17.85 | 18.00 | 17.66 | 17.89 | 91,990,424 | -0.08(-0.47%) |
May 12, 2004 | 17.99 | 18.10 | 17.48 | 17.97 | 124,362,512 | -0.13(-0.72%) |
May 11, 2004 | 17.50 | 18.11 | 17.46 | 18.10 | 126,347,792 | +0.80(+4.60%) |
May 10, 2004 | 17.14 | 17.38 | 17.04 | 17.31 | 109,757,784 | +0.05(+0.30%) |
May 07, 2004 | 16.90 | 17.49 | 16.90 | 17.25 | 106,795,512 | +0.32(+1.89%) |
May 06, 2004 | 16.90 | 17.03 | 16.80 | 16.93 | 83,060,792 | -0.14(-0.84%) |
May 05, 2004 | 17.23 | 17.32 | 16.95 | 17.08 | 63,649,968 | -0.05(-0.30%) |
May 04, 2004 | 17.16 | 17.36 | 16.91 | 17.13 | 93,575,120 | +0.16(+0.92%) |
May 03, 2004 | 16.98 | 17.17 | 16.69 | 16.97 | 94,490,744 | +0.20(+1.21%) |
Apr 30, 2004 | 17.09 | 17.17 | 16.76 | 16.77 | 109,423,792 | -0.26(-1.53%) |
Apr 29, 2004 | 17.23 | 17.42 | 16.82 | 17.03 | 117,146,304 | -0.14(-0.83%) |
Apr 28, 2004 | 17.39 | 17.64 | 17.13 | 17.17 | 94,251,104 | -0.35(-1.97%) |
Apr 27, 2004 | 17.75 | 17.79 | 17.51 | 17.52 | 82,245,048 | -0.18(-0.99%) |
Apr 26, 2004 | 17.95 | 17.98 | 17.54 | 17.70 | 87,083,984 | -0.25(-1.38%) |
Apr 23, 2004 | 17.47 | 17.97 | 17.37 | 17.94 | 100,038,496 | +0.66(+3.81%) |
Apr 22, 2004 | 16.93 | 17.44 | 16.85 | 17.29 | 99,978,048 | +0.16(+0.91%) |
Apr 21, 2004 | 17.03 | 17.27 | 16.84 | 17.13 | 95,060,096 | +0.14(+0.81%) |
Apr 20, 2004 | 17.40 | 17.54 | 16.97 | 16.99 | 77,647,288 | -0.40(-2.29%) |
Apr 19, 2004 | 17.21 | 17.43 | 17.14 | 17.39 | 79,046,960 | +0.15(+0.87%) |
Apr 16, 2004 | 17.44 | 17.48 | 17.12 | 17.24 | 98,044,464 | -0.14(-0.79%) |
Apr 15, 2004 | 17.87 | 17.87 | 17.32 | 17.38 | 138,845,408 | -0.46(-2.59%) |
Apr 14, 2004 | 17.74 | 18.00 | 17.68 | 17.84 | 121,528,040 | -0.20(-1.08%) |
Apr 13, 2004 | 18.17 | 18.17 | 17.89 | 18.04 | 127,593,128 | +0.05(+0.25%) |
Apr 12, 2004 | 18.05 | 18.10 | 17.75 | 17.99 | 78,270,952 | +0.15(+0.84%) |
Apr 08, 2004 | 18.30 | 18.34 | 17.73 | 17.84 | 110,143,952 | -0.16(-0.90%) |
Apr 07, 2004 | 18.30 | 18.34 | 17.91 | 18.00 | 111,507,568 | -0.42(-2.30%) |
Apr 06, 2004 | 18.41 | 18.54 | 18.28 | 18.43 | 107,622,304 | -0.18(-0.98%) |
Apr 05, 2004 | 18.45 | 18.62 | 18.33 | 18.61 | 72,928,480 | +0.28(+1.53%) |
Apr 02, 2004 | 18.25 | 18.33 | 18.02 | 18.33 | 120,700,320 | +0.48(+2.70%) |
Apr 01, 2004 | 17.84 | 18.11 | 17.78 | 17.85 | 84,461,536 | +0.12(+0.66%) |
Mar 31, 2004 | 17.87 | 17.90 | 17.61 | 17.73 | 88,692,000 | -0.15(-0.84%) |
Mar 30, 2004 | 17.88 | 17.95 | 17.66 | 17.88 | 95,414,808 | -0.17(-0.94%) |
Mar 29, 2004 | 18.02 | 18.22 | 17.92 | 18.05 | 101,641,144 | +0.20(+1.13%) |
Mar 26, 2004 | 18.11 | 18.15 | 17.81 | 17.85 | 100,712,632 | -0.27(-1.48%) |
Mar 25, 2004 | 17.53 | 18.12 | 17.51 | 18.11 | 130,032,072 | +0.82(+4.75%) |
Mar 24, 2004 | 17.09 | 17.51 | 17.05 | 17.29 | 106,630,280 | +0.24(+1.41%) |
Mar 23, 2004 | 17.27 | 17.40 | 17.01 | 17.05 | 107,729,544 | -0.05(-0.27%) |
Mar 22, 2004 | 17.12 | 17.27 | 16.97 | 17.10 | 112,007,728 | -0.17(-0.98%) |
Mar 19, 2004 | 17.63 | 17.84 | 17.19 | 17.27 | 128,467,320 | -0.46(-2.61%) |
Mar 18, 2004 | 18.08 | 18.13 | 17.67 | 17.73 | 108,448,176 | -0.38(-2.12%) |
Mar 17, 2004 | 17.89 | 18.19 | 17.81 | 18.11 | 85,223,432 | +0.41(+2.32%) |
Mar 16, 2004 | 17.81 | 17.93 | 17.42 | 17.70 | 103,263,112 | +0.04(+0.22%) |
Mar 15, 2004 | 17.97 | 17.98 | 17.62 | 17.66 | 84,162,824 | -0.38(-2.13%) |
Mar 12, 2004 | 17.92 | 18.07 | 17.83 | 18.05 | 86,724,664 | +0.40(+2.25%) |
Mar 11, 2004 | 17.66 | 18.11 | 17.62 | 17.65 | 150,290,256 | -0.15(-0.84%) |
Mar 10, 2004 | 18.28 | 18.41 | 17.71 | 17.80 | 135,062,336 | -0.44(-2.39%) |
Mar 09, 2004 | 18.09 | 18.32 | 17.94 | 18.24 | 141,975,072 | +0.18(+1.01%) |
Mar 08, 2004 | 18.94 | 18.97 | 18.00 | 18.05 | 162,264,240 | -0.81(-4.32%) |
Mar 05, 2004 | 18.88 | 19.15 | 18.75 | 18.87 | 182,085,168 | -0.46(-2.36%) |
Mar 04, 2004 | 18.95 | 19.36 | 18.93 | 19.33 | 92,261,672 | +0.40(+2.10%) |
Mar 03, 2004 | 19.27 | 19.33 | 18.80 | 18.93 | 104,709,128 | -0.36(-1.89%) |
Mar 02, 2004 | 19.39 | 19.65 | 19.27 | 19.29 | 100,067,640 | -0.06(-0.30%) |