Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 17.71 | 17.99 | 17.69 | 17.72 | 77,389,224 | +0.06(+0.35%) |
May 27, 2004 | 17.69 | 17.72 | 17.49 | 17.66 | 89,203,008 | +0.05(+0.28%) |
May 26, 2004 | 17.42 | 17.68 | 17.38 | 17.61 | 81,233,136 | +0.17(+0.96%) |
May 25, 2004 | 17.17 | 17.58 | 17.06 | 17.45 | 105,542,384 | +0.22(+1.30%) |
May 24, 2004 | 17.27 | 17.33 | 17.11 | 17.22 | 73,640,824 | +0.12(+0.69%) |
May 21, 2004 | 17.22 | 17.23 | 16.98 | 17.10 | 75,380,928 | +0.09(+0.51%) |
May 20, 2004 | 16.96 | 17.15 | 16.91 | 17.02 | 84,373,632 | +0.19(+1.11%) |
May 19, 2004 | 17.14 | 17.35 | 16.83 | 16.83 | 124,080,928 | -0.02(-0.15%) |
May 18, 2004 | 16.89 | 17.05 | 16.80 | 16.86 | 88,877,152 | +0.19(+1.15%) |
May 17, 2004 | 16.46 | 16.95 | 16.41 | 16.66 | 104,473,488 | -0.12(-0.74%) |
May 14, 2004 | 17.00 | 17.07 | 16.71 | 16.79 | 83,554,560 | -0.25(-1.46%) |
May 13, 2004 | 17.00 | 17.14 | 16.82 | 17.04 | 96,579,480 | -0.08(-0.47%) |
May 12, 2004 | 17.13 | 17.24 | 16.65 | 17.12 | 130,566,488 | -0.12(-0.72%) |
May 11, 2004 | 16.67 | 17.25 | 16.63 | 17.24 | 132,650,808 | +0.76(+4.60%) |
May 10, 2004 | 16.32 | 16.56 | 16.23 | 16.48 | 115,233,184 | +0.05(+0.30%) |
May 07, 2004 | 16.10 | 16.66 | 16.10 | 16.43 | 112,123,128 | +0.30(+1.89%) |
May 06, 2004 | 16.10 | 16.22 | 16.00 | 16.13 | 87,204,376 | -0.14(-0.84%) |
May 05, 2004 | 16.41 | 16.50 | 16.15 | 16.27 | 66,825,224 | -0.05(-0.30%) |
May 04, 2004 | 16.34 | 16.53 | 16.11 | 16.32 | 98,243,232 | +0.15(+0.92%) |
May 03, 2004 | 16.17 | 16.36 | 15.90 | 16.17 | 99,204,528 | +0.19(+1.21%) |
Apr 30, 2004 | 16.28 | 16.36 | 15.97 | 15.97 | 114,882,528 | -0.25(-1.53%) |
Apr 29, 2004 | 16.41 | 16.59 | 16.02 | 16.22 | 122,990,288 | -0.14(-0.84%) |
Apr 28, 2004 | 16.56 | 16.80 | 16.32 | 16.36 | 98,952,928 | -0.33(-1.97%) |
Apr 27, 2004 | 16.91 | 16.94 | 16.68 | 16.69 | 86,347,936 | -0.17(-0.99%) |
Apr 26, 2004 | 17.10 | 17.12 | 16.71 | 16.86 | 91,428,272 | -0.24(-1.38%) |
Apr 23, 2004 | 16.64 | 17.12 | 16.55 | 17.09 | 105,029,032 | +0.63(+3.81%) |
Apr 22, 2004 | 16.12 | 16.61 | 16.05 | 16.46 | 104,965,568 | +0.15(+0.91%) |
Apr 21, 2004 | 16.22 | 16.45 | 16.04 | 16.32 | 99,802,288 | +0.13(+0.81%) |
Apr 20, 2004 | 16.57 | 16.71 | 16.16 | 16.18 | 81,520,816 | -0.38(-2.29%) |
Apr 19, 2004 | 16.40 | 16.60 | 16.33 | 16.56 | 82,990,312 | +0.14(+0.87%) |
Apr 16, 2004 | 16.61 | 16.65 | 16.30 | 16.42 | 102,935,536 | -0.13(-0.79%) |
Apr 15, 2004 | 17.02 | 17.02 | 16.50 | 16.55 | 145,771,888 | -0.44(-2.59%) |
Apr 14, 2004 | 16.89 | 17.14 | 16.84 | 16.99 | 127,590,616 | -0.19(-1.08%) |
Apr 13, 2004 | 17.30 | 17.31 | 17.04 | 17.18 | 133,958,264 | +0.04(+0.25%) |
Apr 12, 2004 | 17.20 | 17.24 | 16.91 | 17.13 | 82,175,592 | +0.14(+0.84%) |
Apr 08, 2004 | 17.43 | 17.47 | 16.89 | 16.99 | 115,638,616 | -0.16(-0.91%) |
Apr 07, 2004 | 17.43 | 17.46 | 17.06 | 17.15 | 117,070,264 | -0.40(-2.30%) |
Apr 06, 2004 | 17.54 | 17.66 | 17.41 | 17.55 | 112,991,176 | -0.17(-0.98%) |
Apr 05, 2004 | 17.57 | 17.73 | 17.46 | 17.72 | 76,566,608 | +0.27(+1.53%) |
Apr 02, 2004 | 17.38 | 17.46 | 17.17 | 17.46 | 126,721,608 | +0.46(+2.70%) |
Apr 01, 2004 | 16.99 | 17.25 | 16.94 | 17.00 | 88,675,000 | +0.11(+0.66%) |
Mar 31, 2004 | 17.02 | 17.05 | 16.77 | 16.89 | 93,116,512 | -0.14(-0.84%) |
Mar 30, 2004 | 17.03 | 17.10 | 16.82 | 17.03 | 100,174,688 | -0.16(-0.94%) |
Mar 29, 2004 | 17.17 | 17.35 | 17.07 | 17.19 | 106,711,632 | +0.19(+1.13%) |
Mar 26, 2004 | 17.25 | 17.29 | 16.96 | 17.00 | 105,736,800 | -0.25(-1.48%) |
Mar 25, 2004 | 16.70 | 17.26 | 16.68 | 17.25 | 136,518,880 | +0.78(+4.75%) |
Mar 24, 2004 | 16.28 | 16.68 | 16.24 | 16.47 | 111,949,656 | +0.23(+1.41%) |
Mar 23, 2004 | 16.45 | 16.58 | 16.20 | 16.24 | 113,103,760 | -0.04(-0.27%) |
Mar 22, 2004 | 16.30 | 16.45 | 16.16 | 16.28 | 117,595,368 | -0.16(-0.98%) |
Mar 19, 2004 | 16.79 | 16.99 | 16.38 | 16.45 | 134,876,064 | -0.44(-2.61%) |
Mar 18, 2004 | 17.22 | 17.27 | 16.83 | 16.89 | 113,858,240 | -0.37(-2.12%) |
Mar 17, 2004 | 17.04 | 17.32 | 16.97 | 17.25 | 89,474,904 | +0.39(+2.32%) |
Mar 16, 2004 | 16.96 | 17.08 | 16.59 | 16.86 | 108,414,520 | +0.04(+0.22%) |
Mar 15, 2004 | 17.12 | 17.13 | 16.78 | 16.82 | 88,361,384 | -0.37(-2.13%) |
Mar 12, 2004 | 17.07 | 17.22 | 16.99 | 17.19 | 91,051,032 | +0.38(+2.25%) |
Mar 11, 2004 | 16.82 | 17.25 | 16.79 | 16.81 | 157,787,664 | -0.14(-0.84%) |
Mar 10, 2004 | 17.41 | 17.54 | 16.87 | 16.95 | 141,800,080 | -0.42(-2.39%) |
Mar 09, 2004 | 17.23 | 17.45 | 17.09 | 17.37 | 149,057,680 | +0.17(+1.01%) |
Mar 08, 2004 | 18.04 | 18.07 | 17.15 | 17.20 | 170,358,992 | -0.78(-4.32%) |
Mar 05, 2004 | 17.98 | 18.24 | 17.86 | 17.97 | 191,168,704 | -0.43(-2.36%) |
Mar 04, 2004 | 18.05 | 18.44 | 18.04 | 18.41 | 96,864,264 | +0.38(+2.10%) |
Mar 03, 2004 | 18.35 | 18.41 | 17.90 | 18.03 | 109,932,664 | -0.35(-1.89%) |
Mar 02, 2004 | 18.47 | 18.71 | 18.35 | 18.38 | 105,059,640 | -0.06(-0.30%) |