Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.05 | 17.13 | 16.78 | 16.82 | 28,934,654 | -0.17(-0.99%) |
Apr 29, 2004 | 17.14 | 17.22 | 16.82 | 16.99 | 29,447,374 | -0.12(-0.71%) |
Apr 28, 2004 | 17.18 | 17.33 | 17.08 | 17.11 | 28,883,822 | -0.18(-1.06%) |
Apr 27, 2004 | 17.16 | 17.43 | 17.16 | 17.29 | 29,187,794 | +0.14(+0.79%) |
Apr 26, 2004 | 17.34 | 17.45 | 17.10 | 17.16 | 23,779,322 | -0.24(-1.41%) |
Apr 23, 2004 | 17.18 | 17.45 | 17.14 | 17.40 | 21,676,592 | +0.11(+0.63%) |
Apr 22, 2004 | 17.19 | 17.32 | 17.03 | 17.29 | 34,108,284 | +0.07(+0.43%) |
Apr 21, 2004 | 16.88 | 17.29 | 16.88 | 17.22 | 22,164,574 | +0.07(+0.43%) |
Apr 20, 2004 | 17.26 | 17.45 | 17.14 | 17.14 | 27,666,916 | -0.08(-0.46%) |
Apr 19, 2004 | 17.12 | 17.32 | 17.10 | 17.22 | 24,622,108 | -0.02(-0.12%) |
Apr 16, 2004 | 17.17 | 17.32 | 17.04 | 17.25 | 29,991,272 | +0.19(+1.12%) |
Apr 15, 2004 | 16.95 | 17.14 | 16.85 | 17.05 | 29,423,314 | +0.11(+0.64%) |
Apr 14, 2004 | 16.67 | 16.96 | 16.64 | 16.94 | 34,125,568 | +0.28(+1.68%) |
Apr 13, 2004 | 16.94 | 17.00 | 16.62 | 16.66 | 44,555,180 | -0.26(-1.52%) |
Apr 12, 2004 | 16.76 | 16.95 | 16.76 | 16.92 | 24,269,676 | +0.19(+1.15%) |
Apr 08, 2004 | 17.11 | 17.14 | 16.57 | 16.73 | 49,902,652 | -0.38(-2.23%) |
Apr 07, 2004 | 17.32 | 17.35 | 17.10 | 17.11 | 35,193,028 | -0.31(-1.76%) |
Apr 06, 2004 | 17.26 | 17.43 | 17.23 | 17.42 | 23,389,952 | +0.11(+0.65%) |
Apr 05, 2004 | 17.28 | 17.49 | 17.16 | 17.30 | 28,538,168 | +0.01(+0.07%) |
Apr 02, 2004 | 17.41 | 17.75 | 17.20 | 17.29 | 36,005,996 | +0.07(+0.43%) |
Apr 01, 2004 | 17.34 | 17.61 | 17.14 | 17.22 | 49,118,156 | -0.40(-2.25%) |
Mar 31, 2004 | 17.66 | 17.73 | 17.56 | 17.61 | 28,709,640 | -0.09(-0.52%) |
Mar 30, 2004 | 17.68 | 17.78 | 17.65 | 17.71 | 21,926,344 | -0.04(-0.22%) |
Mar 29, 2004 | 17.60 | 17.84 | 17.60 | 17.74 | 28,534,780 | +0.21(+1.21%) |
Mar 26, 2004 | 17.62 | 17.69 | 17.50 | 17.53 | 23,272,700 | -0.12(-0.69%) |
Mar 25, 2004 | 17.48 | 17.70 | 17.46 | 17.65 | 37,424,872 | +0.37(+2.12%) |
Mar 24, 2004 | 17.20 | 17.53 | 17.17 | 17.29 | 32,295,972 | +0.11(+0.64%) |
Mar 23, 2004 | 17.16 | 17.35 | 17.09 | 17.18 | 31,600,258 | +0.03(+0.19%) |
Mar 22, 2004 | 17.20 | 17.26 | 16.98 | 17.14 | 30,760,522 | -0.15(-0.85%) |
Mar 19, 2004 | 17.37 | 17.44 | 17.25 | 17.29 | 30,381,318 | -0.10(-0.58%) |
Mar 18, 2004 | 17.16 | 17.47 | 17.10 | 17.39 | 30,737,478 | +0.17(+1.01%) |
Mar 17, 2004 | 17.11 | 17.45 | 17.11 | 17.22 | 27,045,754 | +0.11(+0.66%) |
Mar 16, 2004 | 17.17 | 17.23 | 16.90 | 17.11 | 27,062,698 | +0.02(+0.12%) |
Mar 15, 2004 | 17.13 | 17.35 | 17.02 | 17.09 | 36,598,352 | -0.17(-0.99%) |
Mar 12, 2004 | 17.11 | 17.27 | 17.09 | 17.26 | 31,189,200 | +0.17(+1.00%) |
Mar 11, 2004 | 17.21 | 17.36 | 17.00 | 17.09 | 50,562,448 | -0.25(-1.46%) |
Mar 10, 2004 | 17.69 | 17.78 | 17.32 | 17.34 | 46,601,316 | -0.45(-2.52%) |
Mar 09, 2004 | 17.76 | 17.96 | 17.72 | 17.79 | 33,099,110 | -0.05(-0.30%) |
Mar 08, 2004 | 17.72 | 17.99 | 17.71 | 17.84 | 27,373,788 | +0.06(+0.37%) |
Mar 05, 2004 | 17.94 | 17.94 | 17.76 | 17.78 | 33,426,126 | -0.24(-1.33%) |
Mar 04, 2004 | 17.94 | 18.09 | 17.74 | 18.02 | 37,817,292 | +0.20(+1.14%) |
Mar 03, 2004 | 17.57 | 17.88 | 17.55 | 17.81 | 33,914,108 | +0.24(+1.36%) |
Mar 02, 2004 | 17.82 | 17.83 | 17.55 | 17.57 | 36,503,468 | -0.27(-1.49%) |
Mar 01, 2004 | 17.61 | 17.86 | 17.57 | 17.84 | 36,611,908 | +0.26(+1.49%) |
Feb 27, 2004 | 17.53 | 17.73 | 17.48 | 17.58 | 42,813,352 | +0.05(+0.27%) |
Feb 26, 2004 | 17.56 | 17.63 | 17.45 | 17.53 | 35,456,336 | -0.14(-0.80%) |
Feb 25, 2004 | 17.63 | 17.71 | 17.54 | 17.67 | 41,679,808 | -0.02(-0.12%) |
Feb 24, 2004 | 17.69 | 17.71 | 17.54 | 17.69 | 46,691,456 | -0.03(-0.17%) |
Feb 23, 2004 | 17.54 | 17.75 | 17.48 | 17.72 | 69,129,840 | +0.18(+1.04%) |
Feb 20, 2004 | 17.32 | 17.57 | 17.30 | 17.54 | 57,073,624 | +0.31(+1.80%) |
Feb 19, 2004 | 17.17 | 17.40 | 17.03 | 17.23 | 69,864,192 | +0.35(+2.06%) |
Feb 18, 2004 | 17.00 | 17.01 | 16.73 | 16.88 | 27,074,220 | -0.09(-0.56%) |
Feb 17, 2004 | 16.93 | 17.07 | 16.67 | 16.97 | 26,075,550 | +0.35(+2.13%) |
Feb 13, 2004 | 16.92 | 16.92 | 16.58 | 16.62 | 24,172,758 | -0.19(-1.16%) |
Feb 12, 2004 | 16.75 | 16.95 | 16.75 | 16.81 | 27,028,810 | -0.03(-0.16%) |
Feb 11, 2004 | 17.03 | 17.20 | 16.79 | 16.84 | 35,929,408 | -0.14(-0.80%) |
Feb 10, 2004 | 16.86 | 17.00 | 16.77 | 16.98 | 31,175,984 | +0.06(+0.37%) |
Feb 09, 2004 | 16.84 | 16.98 | 16.83 | 16.91 | 28,535,456 | -0.08(-0.45%) |
Feb 06, 2004 | 16.67 | 16.99 | 16.59 | 16.99 | 51,177,508 | +0.39(+2.36%) |
Feb 05, 2004 | 16.48 | 16.68 | 16.46 | 16.60 | 42,604,944 | +0.25(+1.55%) |
Feb 04, 2004 | 16.22 | 16.51 | 16.21 | 16.35 | 39,450,340 | +0.11(+0.69%) |
Feb 03, 2004 | 16.14 | 16.27 | 16.08 | 16.23 | 28,028,836 | +0.09(+0.58%) |