Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 15.37 | 15.54 | 15.30 | 15.37 | 38,121,896 | -0.01(-0.05%) |
Jun 29, 2004 | 14.81 | 15.41 | 14.79 | 15.38 | 46,691,676 | +0.61(+4.14%) |
Jun 28, 2004 | 15.21 | 15.21 | 14.75 | 14.77 | 30,073,156 | -0.33(-2.18%) |
Jun 25, 2004 | 14.82 | 15.16 | 14.78 | 15.10 | 29,373,204 | +0.31(+2.12%) |
Jun 24, 2004 | 14.83 | 15.09 | 14.76 | 14.79 | 31,216,558 | -0.08(-0.53%) |
Jun 23, 2004 | 14.56 | 14.91 | 14.43 | 14.87 | 47,850,772 | +0.33(+2.26%) |
Jun 22, 2004 | 14.18 | 14.56 | 14.08 | 14.54 | 34,137,468 | +0.41(+2.88%) |
Jun 21, 2004 | 14.31 | 14.44 | 14.12 | 14.13 | 21,004,542 | -0.09(-0.61%) |
Jun 18, 2004 | 14.29 | 14.56 | 14.18 | 14.21 | 31,459,404 | -0.16(-1.14%) |
Jun 17, 2004 | 14.54 | 14.57 | 14.27 | 14.38 | 29,655,610 | -0.26(-1.77%) |
Jun 16, 2004 | 14.78 | 14.83 | 14.60 | 14.64 | 23,153,270 | -0.20(-1.32%) |
Jun 15, 2004 | 14.80 | 14.96 | 14.72 | 14.83 | 25,979,492 | +0.20(+1.39%) |
Jun 14, 2004 | 14.58 | 14.65 | 14.44 | 14.63 | 24,397,614 | -0.20(-1.32%) |
Jun 10, 2004 | 14.79 | 14.86 | 14.50 | 14.83 | 25,554,034 | +0.19(+1.29%) |
Jun 09, 2004 | 14.83 | 14.95 | 14.55 | 14.64 | 34,665,908 | -0.34(-2.25%) |
Jun 08, 2004 | 15.03 | 15.10 | 14.87 | 14.98 | 32,193,300 | -0.24(-1.60%) |
Jun 07, 2004 | 14.87 | 15.24 | 14.82 | 15.22 | 25,924,620 | +0.52(+3.52%) |
Jun 04, 2004 | 14.85 | 14.93 | 14.69 | 14.70 | 26,850,700 | +0.14(+0.97%) |
Jun 03, 2004 | 14.84 | 14.85 | 14.56 | 14.56 | 33,877,524 | -0.37(-2.47%) |
Jun 02, 2004 | 15.33 | 15.41 | 14.83 | 14.93 | 41,130,348 | -0.49(-3.20%) |
Jun 01, 2004 | 15.49 | 15.66 | 15.28 | 15.42 | 25,126,152 | -0.23(-1.45%) |
May 28, 2004 | 15.48 | 15.66 | 15.24 | 15.65 | 32,801,754 | +0.29(+1.89%) |
May 27, 2004 | 15.37 | 15.56 | 15.22 | 15.36 | 48,801,356 | +0.12(+0.77%) |
May 26, 2004 | 14.99 | 15.37 | 14.93 | 15.24 | 42,928,652 | +0.18(+1.20%) |
May 25, 2004 | 14.67 | 15.12 | 14.51 | 15.06 | 43,791,184 | +0.39(+2.67%) |
May 24, 2004 | 14.47 | 14.80 | 14.43 | 14.67 | 37,110,700 | +0.27(+1.85%) |
May 21, 2004 | 14.48 | 14.54 | 14.29 | 14.40 | 28,706,176 | +0.07(+0.49%) |
May 20, 2004 | 14.72 | 14.72 | 14.30 | 14.33 | 42,116,660 | -0.27(-1.88%) |
May 19, 2004 | 15.05 | 15.16 | 14.61 | 14.61 | 75,374,112 | -0.16(-1.11%) |
May 18, 2004 | 14.79 | 14.90 | 14.65 | 14.77 | 45,412,876 | +0.31(+2.17%) |
May 17, 2004 | 14.22 | 14.75 | 14.22 | 14.46 | 35,808,800 | -0.07(-0.48%) |
May 14, 2004 | 15.10 | 15.12 | 14.51 | 14.53 | 48,899,104 | -0.29(-1.96%) |
May 13, 2004 | 15.02 | 15.12 | 14.75 | 14.82 | 46,631,316 | -0.34(-2.27%) |
May 12, 2004 | 15.23 | 15.28 | 14.66 | 15.16 | 49,778,992 | -0.20(-1.33%) |
May 11, 2004 | 15.14 | 15.45 | 15.05 | 15.37 | 46,690,652 | +0.41(+2.73%) |
May 10, 2004 | 14.72 | 15.01 | 14.56 | 14.96 | 59,028,048 | +0.33(+2.24%) |
May 07, 2004 | 14.61 | 15.07 | 14.59 | 14.63 | 47,038,908 | +0.03(+0.22%) |
May 06, 2004 | 14.36 | 14.72 | 14.27 | 14.60 | 37,898,064 | +0.04(+0.27%) |
May 05, 2004 | 14.72 | 14.73 | 14.40 | 14.56 | 37,429,344 | -0.05(-0.37%) |
May 04, 2004 | 14.33 | 14.87 | 14.27 | 14.61 | 51,497,284 | +0.42(+2.92%) |
May 03, 2004 | 14.50 | 14.72 | 13.96 | 14.20 | 45,961,480 | -0.12(-0.82%) |
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%) |