Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.75 | 16.87 | 16.63 | 16.68 | 27,632,328 | -0.05(-0.28%) |
Mar 30, 2004 | 16.73 | 16.78 | 16.46 | 16.73 | 41,040,668 | -0.08(-0.47%) |
Mar 29, 2004 | 16.98 | 17.11 | 16.68 | 16.81 | 30,473,290 | +0.05(+0.28%) |
Mar 26, 2004 | 16.88 | 17.21 | 16.74 | 16.76 | 38,710,316 | -0.23(-1.38%) |
Mar 25, 2004 | 16.43 | 17.08 | 16.28 | 17.00 | 67,543,488 | +0.75(+4.62%) |
Mar 24, 2004 | 15.87 | 16.48 | 15.83 | 16.25 | 55,163,148 | +0.32(+2.01%) |
Mar 23, 2004 | 15.91 | 16.17 | 15.69 | 15.93 | 44,227,704 | +0.13(+0.79%) |
Mar 22, 2004 | 15.76 | 15.89 | 15.48 | 15.80 | 52,586,056 | -0.11(-0.69%) |
Mar 19, 2004 | 16.47 | 16.52 | 15.84 | 15.91 | 55,635,916 | -0.62(-3.74%) |
Mar 18, 2004 | 16.67 | 16.85 | 16.38 | 16.53 | 45,089,632 | -0.15(-0.89%) |
Mar 17, 2004 | 16.61 | 16.79 | 16.53 | 16.68 | 31,764,138 | +0.14(+0.85%) |
Mar 16, 2004 | 16.38 | 16.57 | 16.24 | 16.54 | 40,753,784 | +0.32(+1.98%) |
Mar 15, 2004 | 16.56 | 16.59 | 16.19 | 16.21 | 35,190,372 | -0.45(-2.68%) |
Mar 12, 2004 | 16.55 | 16.74 | 16.47 | 16.66 | 32,141,278 | +0.36(+2.21%) |
Mar 11, 2004 | 16.31 | 16.66 | 16.27 | 16.30 | 65,749,576 | -0.13(-0.81%) |
Mar 10, 2004 | 16.49 | 16.76 | 16.18 | 16.43 | 57,015,488 | +0.00(+0.00%) |
Mar 09, 2004 | 16.19 | 16.54 | 16.07 | 16.43 | 53,450,416 | +0.23(+1.40%) |
Mar 08, 2004 | 16.86 | 17.02 | 16.17 | 16.21 | 41,869,612 | -0.55(-3.27%) |
Mar 05, 2004 | 16.45 | 16.90 | 16.41 | 16.75 | 45,118,528 | -0.11(-0.65%) |
Mar 04, 2004 | 16.63 | 16.90 | 16.61 | 16.86 | 28,421,768 | +0.29(+1.75%) |
Mar 03, 2004 | 16.90 | 17.03 | 16.48 | 16.57 | 41,416,660 | -0.38(-2.22%) |
Mar 02, 2004 | 17.00 | 17.39 | 16.94 | 16.95 | 46,596,028 | -0.07(-0.41%) |
Mar 01, 2004 | 16.66 | 17.05 | 16.50 | 17.02 | 43,473,168 | +0.40(+2.40%) |
Feb 27, 2004 | 17.06 | 17.16 | 16.57 | 16.62 | 44,631,184 | -0.36(-2.12%) |
Feb 26, 2004 | 16.96 | 17.23 | 16.78 | 16.98 | 33,014,968 | -0.03(-0.18%) |
Feb 25, 2004 | 16.73 | 17.06 | 16.65 | 17.01 | 40,328,448 | +0.40(+2.40%) |
Feb 24, 2004 | 16.43 | 16.80 | 16.35 | 16.61 | 50,153,684 | +0.02(+0.14%) |
Feb 23, 2004 | 17.11 | 17.11 | 16.39 | 16.59 | 54,248,420 | -0.42(-2.48%) |
Feb 20, 2004 | 17.40 | 17.44 | 16.84 | 17.01 | 62,085,676 | -0.30(-1.72%) |
Feb 19, 2004 | 18.51 | 18.77 | 17.29 | 17.31 | 96,707,272 | -0.14(-0.81%) |
Feb 18, 2004 | 17.17 | 17.52 | 16.96 | 17.45 | 50,782,424 | +0.29(+1.69%) |
Feb 17, 2004 | 17.29 | 17.35 | 16.94 | 17.16 | 25,469,454 | +0.13(+0.78%) |
Feb 13, 2004 | 17.40 | 17.46 | 16.91 | 17.03 | 29,200,214 | -0.22(-1.27%) |
Feb 12, 2004 | 17.51 | 17.72 | 17.18 | 17.25 | 28,890,318 | -0.20(-1.12%) |
Feb 11, 2004 | 17.33 | 17.57 | 17.30 | 17.44 | 30,080,552 | +0.21(+1.23%) |
Feb 10, 2004 | 17.24 | 17.42 | 17.08 | 17.23 | 22,787,402 | -0.02(-0.09%) |
Feb 09, 2004 | 17.60 | 17.73 | 17.22 | 17.25 | 29,826,908 | -0.26(-1.47%) |
Feb 06, 2004 | 16.75 | 17.58 | 16.73 | 17.51 | 34,399,652 | +0.80(+4.78%) |
Feb 05, 2004 | 16.89 | 16.95 | 16.61 | 16.71 | 30,038,874 | -0.02(-0.09%) |
Feb 04, 2004 | 16.63 | 16.95 | 16.54 | 16.72 | 34,474,444 | -0.23(-1.38%) |
Feb 03, 2004 | 16.62 | 17.01 | 16.51 | 16.96 | 37,537,088 | +0.07(+0.42%) |
Feb 02, 2004 | 17.28 | 17.31 | 16.83 | 16.89 | 36,874,468 | -0.08(-0.46%) |
Jan 30, 2004 | 16.90 | 17.09 | 16.66 | 16.97 | 32,170,938 | +0.14(+0.84%) |
Jan 29, 2004 | 16.93 | 17.02 | 16.26 | 16.83 | 57,596,668 | +0.08(+0.47%) |
Jan 28, 2004 | 17.47 | 17.51 | 16.58 | 16.75 | 46,865,780 | -0.48(-2.81%) |
Jan 27, 2004 | 17.60 | 17.76 | 17.10 | 17.23 | 55,602,932 | -0.72(-4.01%) |
Jan 26, 2004 | 17.60 | 18.00 | 17.53 | 17.95 | 38,345,448 | +0.34(+1.91%) |
Jan 23, 2004 | 18.43 | 18.52 | 17.48 | 17.62 | 47,756,600 | -0.81(-4.37%) |
Jan 22, 2004 | 18.77 | 19.12 | 18.38 | 18.42 | 29,741,124 | -0.34(-1.83%) |
Jan 21, 2004 | 18.98 | 18.98 | 18.46 | 18.77 | 30,465,364 | -0.28(-1.48%) |
Jan 20, 2004 | 19.20 | 19.24 | 18.89 | 19.05 | 26,530,308 | -0.05(-0.25%) |
Jan 16, 2004 | 19.03 | 19.12 | 18.62 | 19.09 | 35,611,748 | +0.31(+1.67%) |
Jan 15, 2004 | 17.93 | 18.95 | 17.93 | 18.78 | 51,073,572 | +0.48(+2.65%) |
Jan 14, 2004 | 18.74 | 18.75 | 18.23 | 18.30 | 43,861,512 | -0.36(-1.93%) |
Jan 13, 2004 | 19.36 | 19.36 | 18.42 | 18.66 | 43,665,728 | -0.61(-3.17%) |
Jan 12, 2004 | 18.99 | 19.30 | 18.77 | 19.27 | 28,026,866 | +0.29(+1.53%) |
Jan 09, 2004 | 18.77 | 19.34 | 18.67 | 18.98 | 48,963,668 | -0.02(-0.08%) |
Jan 08, 2004 | 18.91 | 19.08 | 18.39 | 18.99 | 38,861,644 | +0.34(+1.85%) |
Jan 07, 2004 | 18.66 | 18.76 | 18.32 | 18.65 | 35,157,280 | -0.06(-0.33%) |
Jan 06, 2004 | 18.50 | 18.83 | 18.20 | 18.71 | 40,437,624 | +0.31(+1.70%) |
Jan 05, 2004 | 17.66 | 18.46 | 17.60 | 18.40 | 46,943,636 | +1.11(+6.43%) |