Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.78 | 16.90 | 16.66 | 16.71 | 27,587,410 | -0.05(-0.28%) |
Mar 30, 2004 | 16.76 | 16.81 | 16.48 | 16.76 | 40,973,956 | -0.08(-0.47%) |
Mar 29, 2004 | 17.01 | 17.13 | 16.70 | 16.84 | 30,423,754 | +0.05(+0.28%) |
Mar 26, 2004 | 16.91 | 17.24 | 16.77 | 16.79 | 38,647,392 | -0.24(-1.38%) |
Mar 25, 2004 | 16.45 | 17.11 | 16.30 | 17.02 | 67,433,696 | +0.75(+4.62%) |
Mar 24, 2004 | 15.90 | 16.51 | 15.86 | 16.27 | 55,073,476 | +0.32(+2.01%) |
Mar 23, 2004 | 15.94 | 16.19 | 15.72 | 15.95 | 44,155,812 | +0.13(+0.79%) |
Mar 22, 2004 | 15.79 | 15.92 | 15.50 | 15.83 | 52,500,576 | -0.11(-0.69%) |
Mar 19, 2004 | 16.49 | 16.55 | 15.87 | 15.94 | 55,545,480 | -0.62(-3.74%) |
Mar 18, 2004 | 16.70 | 16.88 | 16.41 | 16.55 | 45,016,340 | -0.15(-0.89%) |
Mar 17, 2004 | 16.63 | 16.82 | 16.55 | 16.70 | 31,712,504 | +0.14(+0.85%) |
Mar 16, 2004 | 16.41 | 16.60 | 16.26 | 16.56 | 40,687,536 | +0.32(+1.98%) |
Mar 15, 2004 | 16.59 | 16.62 | 16.22 | 16.24 | 35,133,168 | -0.45(-2.68%) |
Mar 12, 2004 | 16.58 | 16.77 | 16.49 | 16.69 | 32,089,032 | +0.36(+2.21%) |
Mar 11, 2004 | 16.34 | 16.69 | 16.30 | 16.33 | 65,642,696 | -0.13(-0.81%) |
Mar 10, 2004 | 16.52 | 16.79 | 16.20 | 16.46 | 56,922,808 | +0.00(+0.00%) |
Mar 09, 2004 | 16.22 | 16.57 | 16.10 | 16.46 | 53,363,528 | +0.23(+1.40%) |
Mar 08, 2004 | 16.88 | 17.05 | 16.19 | 16.23 | 41,801,552 | -0.55(-3.27%) |
Mar 05, 2004 | 16.48 | 16.93 | 16.44 | 16.78 | 45,045,184 | -0.11(-0.65%) |
Mar 04, 2004 | 16.66 | 16.93 | 16.64 | 16.89 | 28,375,568 | +0.29(+1.75%) |
Mar 03, 2004 | 16.93 | 17.06 | 16.51 | 16.60 | 41,349,336 | -0.38(-2.22%) |
Mar 02, 2004 | 17.03 | 17.42 | 16.97 | 16.98 | 46,520,284 | -0.07(-0.41%) |
Mar 01, 2004 | 16.69 | 17.08 | 16.52 | 17.05 | 43,402,500 | +0.40(+2.40%) |
Feb 27, 2004 | 17.09 | 17.19 | 16.59 | 16.65 | 44,558,632 | -0.36(-2.12%) |
Feb 26, 2004 | 16.99 | 17.26 | 16.81 | 17.01 | 32,961,302 | -0.03(-0.18%) |
Feb 25, 2004 | 16.76 | 17.08 | 16.67 | 17.04 | 40,262,892 | +0.40(+2.40%) |
Feb 24, 2004 | 16.46 | 16.83 | 16.37 | 16.64 | 50,072,160 | +0.02(+0.14%) |
Feb 23, 2004 | 17.13 | 17.14 | 16.41 | 16.62 | 54,160,236 | -0.42(-2.48%) |
Feb 20, 2004 | 17.43 | 17.46 | 16.87 | 17.04 | 61,984,752 | -0.30(-1.72%) |
Feb 19, 2004 | 18.54 | 18.80 | 17.31 | 17.34 | 96,550,064 | -0.14(-0.81%) |
Feb 18, 2004 | 17.20 | 17.55 | 16.99 | 17.48 | 50,699,876 | +0.29(+1.69%) |
Feb 17, 2004 | 17.31 | 17.38 | 16.97 | 17.19 | 25,428,052 | +0.13(+0.78%) |
Feb 13, 2004 | 17.43 | 17.49 | 16.94 | 17.06 | 29,152,748 | -0.22(-1.27%) |
Feb 12, 2004 | 17.53 | 17.75 | 17.21 | 17.28 | 28,843,356 | -0.20(-1.12%) |
Feb 11, 2004 | 17.35 | 17.60 | 17.33 | 17.47 | 30,031,654 | +0.21(+1.23%) |
Feb 10, 2004 | 17.27 | 17.45 | 17.11 | 17.26 | 22,750,360 | -0.02(-0.09%) |
Feb 09, 2004 | 17.63 | 17.76 | 17.24 | 17.28 | 29,778,424 | -0.26(-1.47%) |
Feb 06, 2004 | 16.77 | 17.61 | 16.76 | 17.53 | 34,343,736 | +0.80(+4.78%) |
Feb 05, 2004 | 16.92 | 16.98 | 16.63 | 16.73 | 29,990,046 | -0.02(-0.09%) |
Feb 04, 2004 | 16.66 | 16.98 | 16.56 | 16.75 | 34,418,404 | -0.24(-1.38%) |
Feb 03, 2004 | 16.65 | 17.04 | 16.54 | 16.99 | 37,476,068 | +0.07(+0.42%) |
Feb 02, 2004 | 17.31 | 17.34 | 16.85 | 16.92 | 36,814,528 | -0.08(-0.46%) |
Jan 30, 2004 | 16.92 | 17.12 | 16.69 | 16.99 | 32,118,644 | +0.14(+0.84%) |
Jan 29, 2004 | 16.96 | 17.05 | 16.29 | 16.85 | 57,503,044 | +0.08(+0.47%) |
Jan 28, 2004 | 17.50 | 17.54 | 16.61 | 16.77 | 46,789,596 | -0.49(-2.81%) |
Jan 27, 2004 | 17.63 | 17.79 | 17.13 | 17.26 | 55,512,548 | -0.72(-4.01%) |
Jan 26, 2004 | 17.63 | 18.03 | 17.56 | 17.98 | 38,283,116 | +0.34(+1.91%) |
Jan 23, 2004 | 18.46 | 18.55 | 17.51 | 17.64 | 47,678,968 | -0.81(-4.37%) |
Jan 22, 2004 | 18.80 | 19.15 | 18.41 | 18.45 | 29,692,780 | -0.34(-1.83%) |
Jan 21, 2004 | 19.01 | 19.01 | 18.49 | 18.80 | 30,415,842 | -0.28(-1.48%) |
Jan 20, 2004 | 19.23 | 19.27 | 18.92 | 19.08 | 26,487,182 | -0.05(-0.25%) |
Jan 16, 2004 | 19.06 | 19.15 | 18.65 | 19.12 | 35,553,860 | +0.31(+1.67%) |
Jan 15, 2004 | 17.96 | 18.98 | 17.96 | 18.81 | 50,990,552 | +0.49(+2.65%) |
Jan 14, 2004 | 18.77 | 18.78 | 18.25 | 18.33 | 43,790,212 | -0.36(-1.93%) |
Jan 13, 2004 | 19.39 | 19.39 | 18.45 | 18.69 | 43,594,744 | -0.61(-3.17%) |
Jan 12, 2004 | 19.02 | 19.33 | 18.80 | 19.30 | 27,981,308 | +0.29(+1.52%) |
Jan 09, 2004 | 18.80 | 19.37 | 18.70 | 19.01 | 48,884,076 | -0.02(-0.08%) |
Jan 08, 2004 | 18.94 | 19.11 | 18.42 | 19.02 | 38,798,472 | +0.34(+1.85%) |
Jan 07, 2004 | 18.69 | 18.79 | 18.35 | 18.68 | 35,100,128 | -0.06(-0.33%) |
Jan 06, 2004 | 18.53 | 18.86 | 18.23 | 18.74 | 40,371,892 | +0.31(+1.70%) |
Jan 05, 2004 | 17.69 | 18.49 | 17.63 | 18.43 | 46,867,328 | +1.11(+6.43%) |