Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.09 | 20.21 | 19.62 | 19.75 | 87,564,152 | -0.26(-1.32%) |
Apr 29, 2004 | 20.03 | 20.36 | 19.88 | 20.01 | 102,934,136 | -0.06(-0.30%) |
Apr 28, 2004 | 20.41 | 20.44 | 20.00 | 20.07 | 96,390,408 | -0.50(-2.42%) |
Apr 27, 2004 | 20.52 | 20.68 | 20.50 | 20.57 | 106,810,680 | -0.02(-0.07%) |
Apr 26, 2004 | 20.74 | 20.82 | 20.48 | 20.59 | 118,289,048 | -0.23(-1.09%) |
Apr 23, 2004 | 20.71 | 20.95 | 20.66 | 20.81 | 341,761,408 | +1.20(+6.13%) |
Apr 22, 2004 | 19.28 | 19.64 | 19.25 | 19.61 | 131,279,256 | +0.38(+1.96%) |
Apr 21, 2004 | 19.16 | 19.26 | 19.04 | 19.23 | 65,174,036 | +0.09(+0.47%) |
Apr 20, 2004 | 19.38 | 19.56 | 19.10 | 19.14 | 79,267,728 | -0.15(-0.78%) |
Apr 19, 2004 | 18.95 | 19.35 | 18.94 | 19.29 | 59,007,700 | +0.28(+1.47%) |
Apr 16, 2004 | 19.14 | 19.19 | 18.98 | 19.01 | 68,504,200 | -0.05(-0.24%) |
Apr 15, 2004 | 19.29 | 19.44 | 18.97 | 19.06 | 97,600,800 | -0.22(-1.14%) |
Apr 14, 2004 | 19.19 | 19.41 | 19.18 | 19.28 | 80,825,224 | +0.05(+0.24%) |
Apr 13, 2004 | 19.41 | 19.47 | 19.20 | 19.23 | 75,389,072 | -0.12(-0.62%) |
Apr 12, 2004 | 19.26 | 19.45 | 19.22 | 19.35 | 51,325,680 | +0.10(+0.51%) |
Apr 08, 2004 | 19.51 | 19.53 | 19.16 | 19.26 | 59,937,300 | -0.08(-0.43%) |
Apr 07, 2004 | 19.45 | 19.48 | 19.16 | 19.34 | 83,722,280 | -0.16(-0.81%) |
Apr 06, 2004 | 19.47 | 19.57 | 19.39 | 19.50 | 64,829,984 | -0.11(-0.58%) |
Apr 05, 2004 | 19.50 | 19.63 | 19.44 | 19.61 | 71,192,696 | +0.08(+0.39%) |
Apr 02, 2004 | 19.26 | 19.57 | 19.23 | 19.53 | 129,739,104 | +0.58(+3.07%) |
Apr 01, 2004 | 18.85 | 18.98 | 18.78 | 18.95 | 91,374,792 | +0.11(+0.60%) |
Mar 31, 2004 | 19.04 | 19.04 | 18.79 | 18.84 | 93,334,960 | -0.20(-1.07%) |
Mar 30, 2004 | 19.05 | 19.14 | 18.92 | 19.04 | 78,087,104 | -0.08(-0.43%) |
Mar 29, 2004 | 19.08 | 19.19 | 18.89 | 19.13 | 68,653,728 | +0.21(+1.12%) |
Mar 26, 2004 | 18.98 | 19.28 | 18.89 | 18.92 | 81,493,880 | -0.12(-0.64%) |
Mar 25, 2004 | 18.59 | 19.07 | 18.58 | 19.04 | 113,375,600 | +0.59(+3.20%) |
Mar 24, 2004 | 18.42 | 18.58 | 18.27 | 18.45 | 129,131,592 | +0.20(+1.08%) |
Mar 23, 2004 | 18.63 | 18.64 | 18.22 | 18.25 | 121,339,608 | -0.26(-1.43%) |
Mar 22, 2004 | 18.50 | 18.77 | 18.14 | 18.51 | 168,857,024 | -0.10(-0.53%) |
Mar 19, 2004 | 18.72 | 18.85 | 18.56 | 18.61 | 114,174,456 | -0.20(-1.04%) |
Mar 18, 2004 | 18.86 | 18.92 | 18.58 | 18.81 | 163,068,752 | -0.18(-0.95%) |
Mar 17, 2004 | 19.08 | 19.24 | 18.98 | 18.99 | 74,422,952 | -0.04(-0.20%) |
Mar 16, 2004 | 19.09 | 19.17 | 18.97 | 19.03 | 86,613,504 | +0.02(+0.08%) |
Mar 15, 2004 | 19.12 | 19.22 | 18.94 | 19.01 | 91,088,160 | -0.17(-0.87%) |
Mar 12, 2004 | 19.18 | 19.28 | 19.07 | 19.18 | 84,871,144 | +0.22(+1.16%) |
Mar 11, 2004 | 19.03 | 19.48 | 18.95 | 18.96 | 119,804,608 | -0.21(-1.10%) |
Mar 10, 2004 | 19.38 | 19.50 | 19.16 | 19.17 | 99,451,936 | -0.26(-1.36%) |
Mar 09, 2004 | 19.50 | 19.63 | 19.30 | 19.44 | 107,333,240 | -0.08(-0.43%) |
Mar 08, 2004 | 19.88 | 19.91 | 19.50 | 19.52 | 91,792,816 | -0.39(-1.97%) |
Mar 05, 2004 | 19.82 | 20.10 | 19.80 | 19.91 | 79,197,864 | -0.02(-0.08%) |
Mar 04, 2004 | 19.90 | 19.97 | 19.81 | 19.93 | 58,254,888 | +0.00(+0.00%) |
Mar 03, 2004 | 19.91 | 20.06 | 19.81 | 19.93 | 72,778,512 | -0.02(-0.08%) |
Mar 02, 2004 | 20.11 | 20.17 | 19.91 | 19.94 | 87,774,288 | -0.23(-1.16%) |
Mar 01, 2004 | 20.12 | 20.19 | 20.03 | 20.18 | 68,694,352 | +0.13(+0.64%) |
Feb 27, 2004 | 20.00 | 20.12 | 19.91 | 20.05 | 77,102,720 | +0.02(+0.11%) |
Feb 26, 2004 | 20.09 | 20.14 | 19.96 | 20.03 | 88,133,816 | -0.15(-0.75%) |
Feb 25, 2004 | 20.33 | 20.40 | 20.11 | 20.18 | 85,054,552 | -0.14(-0.67%) |
Feb 24, 2004 | 20.11 | 20.37 | 20.06 | 20.31 | 73,344,608 | +0.20(+1.01%) |
Feb 23, 2004 | 20.20 | 20.22 | 20.01 | 20.11 | 66,503,664 | +0.03(+0.15%) |
Feb 20, 2004 | 20.15 | 20.25 | 20.03 | 20.08 | 76,514,392 | +0.08(+0.42%) |
Feb 19, 2004 | 20.34 | 20.39 | 19.97 | 20.00 | 81,832,240 | -0.23(-1.16%) |
Feb 18, 2004 | 20.33 | 20.49 | 20.21 | 20.23 | 66,606,748 | -0.17(-0.81%) |
Feb 17, 2004 | 20.19 | 20.48 | 20.09 | 20.40 | 57,532,112 | +0.30(+1.50%) |
Feb 13, 2004 | 20.39 | 20.45 | 20.03 | 20.09 | 89,375,584 | -0.27(-1.34%) |
Feb 12, 2004 | 20.47 | 20.52 | 20.35 | 20.37 | 58,934,788 | -0.15(-0.74%) |
Feb 11, 2004 | 20.38 | 20.58 | 20.29 | 20.52 | 68,169,008 | +0.10(+0.48%) |
Feb 10, 2004 | 20.31 | 20.52 | 20.27 | 20.42 | 50,007,432 | +0.09(+0.45%) |
Feb 09, 2004 | 20.55 | 20.58 | 20.29 | 20.33 | 63,660,872 | -0.14(-0.66%) |
Feb 06, 2004 | 20.43 | 20.55 | 20.35 | 20.46 | 62,471,376 | +0.09(+0.44%) |
Feb 05, 2004 | 20.45 | 20.53 | 20.28 | 20.37 | 73,478,264 | -0.04(-0.18%) |
Feb 04, 2004 | 20.57 | 20.73 | 20.41 | 20.41 | 80,254,104 | -0.21(-1.03%) |
Feb 03, 2004 | 20.71 | 20.82 | 20.54 | 20.62 | 63,509,092 | -0.08(-0.40%) |