Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 18.29 | 18.65 | 18.29 | 18.40 | 32,937,260 | +0.10(+0.53%) |
Apr 29, 2004 | 18.46 | 18.52 | 18.17 | 18.30 | 26,870,560 | -0.16(-0.86%) |
Apr 28, 2004 | 18.66 | 18.76 | 18.29 | 18.46 | 39,452,884 | -0.29(-1.54%) |
Apr 27, 2004 | 18.85 | 19.09 | 18.67 | 18.75 | 29,330,512 | +0.08(+0.41%) |
Apr 26, 2004 | 18.74 | 18.86 | 18.60 | 18.67 | 24,221,128 | -0.07(-0.36%) |
Apr 23, 2004 | 18.77 | 18.82 | 18.59 | 18.74 | 23,901,634 | -0.06(-0.33%) |
Apr 22, 2004 | 18.94 | 18.99 | 18.73 | 18.80 | 42,107,952 | -0.19(-0.98%) |
Apr 21, 2004 | 18.88 | 19.17 | 18.84 | 18.99 | 34,565,048 | +0.10(+0.54%) |
Apr 20, 2004 | 19.17 | 19.27 | 18.70 | 18.88 | 37,204,376 | -0.45(-2.34%) |
Apr 19, 2004 | 19.40 | 19.44 | 19.15 | 19.34 | 33,869,312 | -0.02(-0.11%) |
Apr 16, 2004 | 19.24 | 19.50 | 19.06 | 19.36 | 52,248,400 | +0.14(+0.75%) |
Apr 15, 2004 | 18.48 | 19.26 | 18.47 | 19.21 | 74,319,160 | +0.79(+4.27%) |
Apr 14, 2004 | 18.22 | 18.46 | 18.19 | 18.43 | 30,971,904 | +0.22(+1.19%) |
Apr 13, 2004 | 18.46 | 18.47 | 18.14 | 18.21 | 40,593,464 | -0.14(-0.79%) |
Apr 12, 2004 | 18.32 | 18.36 | 18.09 | 18.35 | 23,017,194 | +0.04(+0.20%) |
Apr 08, 2004 | 18.52 | 18.52 | 18.18 | 18.32 | 28,977,784 | -0.04(-0.20%) |
Apr 07, 2004 | 18.41 | 18.69 | 18.23 | 18.35 | 40,108,780 | -0.07(-0.36%) |
Apr 06, 2004 | 18.40 | 18.54 | 18.36 | 18.42 | 26,220,300 | -0.17(-0.91%) |
Apr 05, 2004 | 18.59 | 18.62 | 18.35 | 18.59 | 27,027,198 | +0.07(+0.36%) |
Apr 02, 2004 | 18.58 | 18.64 | 18.40 | 18.52 | 38,724,304 | +0.21(+1.15%) |
Apr 01, 2004 | 18.37 | 18.43 | 18.27 | 18.31 | 43,694,540 | +0.28(+1.54%) |
Mar 31, 2004 | 18.08 | 18.17 | 17.96 | 18.04 | 32,187,304 | -0.05(-0.26%) |
Mar 30, 2004 | 18.03 | 18.11 | 17.86 | 18.08 | 30,457,486 | +0.06(+0.34%) |
Mar 29, 2004 | 17.76 | 18.06 | 17.76 | 18.02 | 31,422,966 | +0.38(+2.13%) |
Mar 26, 2004 | 17.50 | 17.86 | 17.47 | 17.64 | 29,074,760 | -0.01(-0.06%) |
Mar 25, 2004 | 17.77 | 17.77 | 17.44 | 17.65 | 39,365,624 | +0.07(+0.38%) |
Mar 24, 2004 | 17.61 | 17.79 | 17.44 | 17.59 | 37,177,944 | +0.02(+0.12%) |
Mar 23, 2004 | 17.51 | 17.76 | 17.41 | 17.57 | 38,735,772 | +0.23(+1.31%) |
Mar 22, 2004 | 17.47 | 17.60 | 17.24 | 17.34 | 40,084,876 | -0.13(-0.74%) |
Mar 19, 2004 | 17.80 | 17.92 | 17.45 | 17.47 | 50,864,896 | -0.39(-2.16%) |
Mar 18, 2004 | 17.89 | 18.03 | 17.67 | 17.86 | 42,408,596 | -0.10(-0.57%) |
Mar 17, 2004 | 18.22 | 18.32 | 17.88 | 17.96 | 46,613,328 | -0.27(-1.47%) |
Mar 16, 2004 | 18.11 | 18.36 | 18.07 | 18.23 | 30,812,740 | +0.24(+1.34%) |
Mar 15, 2004 | 18.13 | 18.20 | 17.89 | 17.98 | 43,255,140 | -0.17(-0.96%) |
Mar 12, 2004 | 18.34 | 18.34 | 17.90 | 18.16 | 43,785,296 | +0.03(+0.14%) |
Mar 11, 2004 | 18.58 | 18.58 | 18.06 | 18.13 | 48,533,404 | -0.58(-3.11%) |
Mar 10, 2004 | 19.17 | 19.54 | 18.65 | 18.71 | 38,246,036 | -0.48(-2.49%) |
Mar 09, 2004 | 19.45 | 19.45 | 19.09 | 19.19 | 38,715,948 | -0.11(-0.56%) |
Mar 08, 2004 | 19.24 | 19.40 | 19.23 | 19.30 | 29,399,696 | +0.18(+0.91%) |
Mar 05, 2004 | 19.17 | 19.30 | 19.08 | 19.13 | 26,280,546 | -0.10(-0.54%) |
Mar 04, 2004 | 19.05 | 19.27 | 19.05 | 19.23 | 27,666,186 | +0.21(+1.11%) |
Mar 03, 2004 | 18.86 | 19.04 | 18.73 | 19.02 | 26,134,208 | +0.16(+0.85%) |
Mar 02, 2004 | 18.89 | 19.09 | 18.86 | 18.86 | 29,981,938 | -0.13(-0.68%) |
Mar 01, 2004 | 19.11 | 19.11 | 18.84 | 18.99 | 29,907,894 | +0.13(+0.68%) |
Feb 27, 2004 | 19.06 | 19.25 | 18.86 | 18.86 | 37,789,724 | -0.25(-1.29%) |
Feb 26, 2004 | 19.06 | 19.19 | 19.04 | 19.11 | 24,855,452 | -0.06(-0.32%) |
Feb 25, 2004 | 19.07 | 19.24 | 19.04 | 19.17 | 28,467,838 | +0.04(+0.22%) |
Feb 24, 2004 | 18.88 | 19.30 | 18.88 | 19.13 | 26,180,460 | +0.06(+0.32%) |
Feb 23, 2004 | 19.18 | 19.24 | 18.98 | 19.06 | 25,263,760 | -0.11(-0.59%) |
Feb 20, 2004 | 19.18 | 19.30 | 18.92 | 19.18 | 29,459,746 | -0.01(-0.03%) |
Feb 19, 2004 | 19.38 | 19.38 | 19.16 | 19.18 | 24,172,544 | -0.07(-0.35%) |
Feb 18, 2004 | 19.30 | 19.41 | 19.19 | 19.25 | 24,099,278 | -0.18(-0.90%) |
Feb 17, 2004 | 19.42 | 19.53 | 19.35 | 19.42 | 25,821,126 | +0.19(+0.99%) |
Feb 13, 2004 | 19.37 | 19.45 | 19.17 | 19.23 | 26,899,516 | -0.18(-0.93%) |
Feb 12, 2004 | 19.55 | 19.59 | 19.32 | 19.41 | 23,902,994 | -0.22(-1.10%) |
Feb 11, 2004 | 19.50 | 19.64 | 19.35 | 19.63 | 29,948,706 | +0.06(+0.29%) |
Feb 10, 2004 | 19.55 | 19.65 | 19.42 | 19.57 | 35,636,444 | -0.03(-0.13%) |
Feb 09, 2004 | 19.81 | 19.99 | 19.45 | 19.60 | 44,953,084 | -0.39(-1.96%) |
Feb 06, 2004 | 19.68 | 20.01 | 19.59 | 19.99 | 46,919,996 | +0.23(+1.17%) |
Feb 05, 2004 | 19.79 | 19.81 | 19.56 | 19.76 | 46,821,464 | +0.07(+0.34%) |
Feb 04, 2004 | 19.42 | 19.79 | 19.41 | 19.69 | 70,233,560 | +0.29(+1.48%) |
Feb 03, 2004 | 19.26 | 19.42 | 19.08 | 19.40 | 41,353,720 | +0.15(+0.80%) |