Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.50 | 14.65 | 14.28 | 14.32 | 43,663,952 | -0.13(-0.87%) |
Apr 29, 2004 | 14.89 | 14.99 | 14.18 | 14.44 | 72,238,432 | -0.40(-2.69%) |
Apr 28, 2004 | 15.08 | 15.31 | 14.79 | 14.84 | 39,084,728 | -0.26(-1.71%) |
Apr 27, 2004 | 15.20 | 15.44 | 15.08 | 15.10 | 43,714,488 | -0.13(-0.87%) |
Apr 26, 2004 | 15.69 | 15.74 | 15.06 | 15.23 | 39,483,004 | -0.42(-2.70%) |
Apr 23, 2004 | 15.63 | 15.75 | 15.52 | 15.66 | 36,606,760 | +0.20(+1.27%) |
Apr 22, 2004 | 15.30 | 15.91 | 15.18 | 15.46 | 74,134,496 | -0.39(-2.47%) |
Apr 21, 2004 | 15.99 | 16.13 | 15.66 | 15.85 | 42,882,204 | +0.01(+0.05%) |
Apr 20, 2004 | 16.61 | 16.65 | 15.84 | 15.84 | 46,307,052 | -0.74(-4.49%) |
Apr 19, 2004 | 16.27 | 16.61 | 16.25 | 16.59 | 37,435,216 | +0.29(+1.78%) |
Apr 16, 2004 | 16.71 | 16.81 | 15.95 | 16.30 | 64,167,364 | -0.53(-3.13%) |
Apr 15, 2004 | 17.45 | 17.71 | 16.68 | 16.82 | 51,778,412 | -0.73(-4.15%) |
Apr 14, 2004 | 17.32 | 17.83 | 17.29 | 17.55 | 31,925,826 | -0.08(-0.44%) |
Apr 13, 2004 | 17.88 | 17.99 | 17.56 | 17.63 | 32,869,898 | -0.27(-1.49%) |
Apr 12, 2004 | 17.69 | 17.95 | 17.37 | 17.90 | 29,893,350 | +0.25(+1.42%) |
Apr 08, 2004 | 17.60 | 17.74 | 17.44 | 17.65 | 37,519,696 | +0.28(+1.63%) |
Apr 07, 2004 | 17.41 | 17.61 | 17.21 | 17.37 | 35,424,308 | -0.13(-0.76%) |
Apr 06, 2004 | 17.54 | 17.57 | 17.26 | 17.50 | 36,719,824 | -0.26(-1.46%) |
Apr 05, 2004 | 17.56 | 17.79 | 17.55 | 17.76 | 28,613,530 | +0.09(+0.49%) |
Apr 02, 2004 | 17.56 | 17.69 | 17.38 | 17.67 | 48,575,100 | +0.65(+3.82%) |
Apr 01, 2004 | 16.74 | 17.16 | 16.68 | 17.02 | 33,012,568 | +0.31(+1.83%) |
Mar 31, 2004 | 16.79 | 16.90 | 16.66 | 16.71 | 27,582,042 | -0.05(-0.28%) |
Mar 30, 2004 | 16.76 | 16.81 | 16.49 | 16.76 | 40,965,984 | -0.08(-0.46%) |
Mar 29, 2004 | 17.01 | 17.14 | 16.71 | 16.84 | 30,417,836 | +0.05(+0.28%) |
Mar 26, 2004 | 16.91 | 17.24 | 16.77 | 16.79 | 38,639,872 | -0.24(-1.38%) |
Mar 25, 2004 | 16.46 | 17.11 | 16.31 | 17.03 | 67,420,576 | +0.75(+4.62%) |
Mar 24, 2004 | 15.90 | 16.51 | 15.86 | 16.28 | 55,062,764 | +0.32(+2.01%) |
Mar 23, 2004 | 15.94 | 16.20 | 15.72 | 15.95 | 44,147,220 | +0.13(+0.79%) |
Mar 22, 2004 | 15.79 | 15.92 | 15.51 | 15.83 | 52,490,360 | -0.11(-0.69%) |
Mar 19, 2004 | 16.50 | 16.55 | 15.87 | 15.94 | 55,534,672 | -0.62(-3.74%) |
Mar 18, 2004 | 16.70 | 16.88 | 16.41 | 16.56 | 45,007,580 | -0.15(-0.89%) |
Mar 17, 2004 | 16.64 | 16.82 | 16.56 | 16.71 | 31,706,334 | +0.14(+0.85%) |
Mar 16, 2004 | 16.41 | 16.61 | 16.27 | 16.57 | 40,679,620 | +0.32(+1.98%) |
Mar 15, 2004 | 16.59 | 16.62 | 16.22 | 16.24 | 35,126,332 | -0.45(-2.68%) |
Mar 12, 2004 | 16.58 | 16.77 | 16.50 | 16.69 | 32,082,788 | +0.36(+2.21%) |
Mar 11, 2004 | 16.34 | 16.69 | 16.30 | 16.33 | 65,629,924 | -0.13(-0.81%) |
Mar 10, 2004 | 16.52 | 16.79 | 16.21 | 16.46 | 56,911,732 | +0.00(+0.00%) |
Mar 09, 2004 | 16.22 | 16.57 | 16.10 | 16.46 | 53,353,144 | +0.23(+1.40%) |
Mar 08, 2004 | 16.89 | 17.05 | 16.20 | 16.24 | 41,793,420 | -0.55(-3.27%) |
Mar 05, 2004 | 16.48 | 16.93 | 16.44 | 16.79 | 45,036,420 | -0.11(-0.65%) |
Mar 04, 2004 | 16.66 | 16.93 | 16.64 | 16.89 | 28,370,046 | +0.29(+1.75%) |
Mar 03, 2004 | 16.93 | 17.06 | 16.51 | 16.61 | 41,341,288 | -0.38(-2.22%) |
Mar 02, 2004 | 17.04 | 17.42 | 16.97 | 16.98 | 46,511,232 | -0.07(-0.41%) |
Mar 01, 2004 | 16.69 | 17.08 | 16.53 | 17.05 | 43,394,056 | +0.40(+2.40%) |
Feb 27, 2004 | 17.09 | 17.19 | 16.60 | 16.65 | 44,549,964 | -0.36(-2.12%) |
Feb 26, 2004 | 16.99 | 17.26 | 16.81 | 17.01 | 32,954,888 | -0.03(-0.18%) |
Feb 25, 2004 | 16.76 | 17.09 | 16.68 | 17.04 | 40,255,056 | +0.40(+2.40%) |
Feb 24, 2004 | 16.46 | 16.83 | 16.38 | 16.64 | 50,062,416 | +0.02(+0.14%) |
Feb 23, 2004 | 17.14 | 17.15 | 16.42 | 16.62 | 54,149,700 | -0.42(-2.48%) |
Feb 20, 2004 | 17.44 | 17.47 | 16.87 | 17.04 | 61,972,692 | -0.30(-1.72%) |
Feb 19, 2004 | 18.55 | 18.81 | 17.32 | 17.34 | 96,531,280 | -0.14(-0.81%) |
Feb 18, 2004 | 17.20 | 17.55 | 16.99 | 17.48 | 50,690,012 | +0.29(+1.69%) |
Feb 17, 2004 | 17.32 | 17.38 | 16.97 | 17.19 | 25,423,104 | +0.13(+0.78%) |
Feb 13, 2004 | 17.43 | 17.49 | 16.94 | 17.06 | 29,147,076 | -0.22(-1.27%) |
Feb 12, 2004 | 17.54 | 17.76 | 17.21 | 17.28 | 28,837,744 | -0.20(-1.12%) |
Feb 11, 2004 | 17.36 | 17.60 | 17.33 | 17.47 | 30,025,812 | +0.21(+1.23%) |
Feb 10, 2004 | 17.27 | 17.45 | 17.11 | 17.26 | 22,745,934 | -0.02(-0.09%) |
Feb 09, 2004 | 17.63 | 17.76 | 17.25 | 17.28 | 29,772,630 | -0.26(-1.47%) |
Feb 06, 2004 | 16.78 | 17.62 | 16.76 | 17.54 | 34,337,052 | +0.80(+4.78%) |
Feb 05, 2004 | 16.92 | 16.98 | 16.64 | 16.74 | 29,984,210 | -0.02(-0.09%) |
Feb 04, 2004 | 16.66 | 16.98 | 16.57 | 16.75 | 34,411,704 | -0.24(-1.38%) |
Feb 03, 2004 | 16.65 | 17.04 | 16.54 | 16.99 | 37,468,776 | +0.07(+0.42%) |