Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.45 | 15.63 | 15.21 | 15.62 | 32,861,556 | +0.29(+1.89%) |
May 27, 2004 | 15.34 | 15.53 | 15.19 | 15.33 | 48,890,324 | +0.12(+0.77%) |
May 26, 2004 | 14.96 | 15.35 | 14.90 | 15.21 | 43,006,916 | +0.18(+1.20%) |
May 25, 2004 | 14.64 | 15.10 | 14.49 | 15.03 | 43,871,020 | +0.39(+2.67%) |
May 24, 2004 | 14.44 | 14.78 | 14.41 | 14.64 | 37,178,356 | +0.27(+1.85%) |
May 21, 2004 | 14.46 | 14.51 | 14.27 | 14.38 | 28,758,512 | +0.07(+0.49%) |
May 20, 2004 | 14.69 | 14.69 | 14.28 | 14.31 | 42,193,444 | -0.27(-1.88%) |
May 19, 2004 | 15.02 | 15.13 | 14.58 | 14.58 | 75,511,528 | -0.16(-1.11%) |
May 18, 2004 | 14.76 | 14.88 | 14.63 | 14.74 | 45,495,668 | +0.31(+2.17%) |
May 17, 2004 | 14.20 | 14.72 | 14.20 | 14.43 | 35,874,084 | -0.07(-0.48%) |
May 14, 2004 | 15.07 | 15.10 | 14.49 | 14.50 | 48,988,256 | -0.29(-1.96%) |
May 13, 2004 | 14.99 | 15.09 | 14.72 | 14.79 | 46,716,328 | -0.34(-2.27%) |
May 12, 2004 | 15.21 | 15.25 | 14.63 | 15.14 | 49,869,744 | -0.20(-1.33%) |
May 11, 2004 | 15.11 | 15.42 | 15.02 | 15.34 | 46,775,776 | +0.41(+2.73%) |
May 10, 2004 | 14.70 | 14.99 | 14.53 | 14.93 | 59,135,664 | +0.33(+2.24%) |
May 07, 2004 | 14.58 | 15.04 | 14.56 | 14.60 | 47,124,664 | +0.03(+0.21%) |
May 06, 2004 | 14.34 | 14.70 | 14.24 | 14.57 | 37,967,156 | +0.04(+0.27%) |
May 05, 2004 | 14.69 | 14.71 | 14.38 | 14.53 | 37,497,584 | -0.05(-0.37%) |
May 04, 2004 | 14.31 | 14.84 | 14.24 | 14.59 | 51,591,172 | +0.41(+2.92%) |
May 03, 2004 | 14.47 | 14.69 | 13.93 | 14.17 | 46,045,272 | -0.12(-0.82%) |
Apr 30, 2004 | 14.48 | 14.63 | 14.25 | 14.29 | 43,743,560 | -0.13(-0.87%) |
Apr 29, 2004 | 14.86 | 14.96 | 14.15 | 14.42 | 72,370,136 | -0.40(-2.69%) |
Apr 28, 2004 | 15.06 | 15.28 | 14.77 | 14.81 | 39,155,984 | -0.26(-1.71%) |
Apr 27, 2004 | 15.17 | 15.41 | 15.05 | 15.07 | 43,794,184 | -0.13(-0.87%) |
Apr 26, 2004 | 15.66 | 15.71 | 15.03 | 15.21 | 39,554,988 | -0.42(-2.70%) |
Apr 23, 2004 | 15.60 | 15.72 | 15.49 | 15.63 | 36,673,496 | +0.20(+1.27%) |
Apr 22, 2004 | 15.28 | 15.88 | 15.15 | 15.43 | 74,269,648 | -0.39(-2.47%) |
Apr 21, 2004 | 15.96 | 16.10 | 15.63 | 15.82 | 42,960,384 | +0.01(+0.05%) |
Apr 20, 2004 | 16.58 | 16.62 | 15.81 | 15.82 | 46,391,476 | -0.74(-4.49%) |
Apr 19, 2004 | 16.24 | 16.58 | 16.22 | 16.56 | 37,503,464 | +0.29(+1.78%) |
Apr 16, 2004 | 16.68 | 16.78 | 15.93 | 16.27 | 64,284,348 | -0.52(-3.12%) |
Apr 15, 2004 | 17.42 | 17.68 | 16.65 | 16.79 | 51,872,812 | -0.73(-4.15%) |
Apr 14, 2004 | 17.29 | 17.80 | 17.26 | 17.52 | 31,984,030 | -0.08(-0.44%) |
Apr 13, 2004 | 17.85 | 17.96 | 17.53 | 17.60 | 32,929,824 | -0.27(-1.49%) |
Apr 12, 2004 | 17.65 | 17.92 | 17.34 | 17.87 | 29,947,850 | +0.25(+1.42%) |
Apr 08, 2004 | 17.57 | 17.71 | 17.40 | 17.62 | 37,588,096 | +0.28(+1.62%) |
Apr 07, 2004 | 17.38 | 17.58 | 17.18 | 17.33 | 35,488,888 | -0.13(-0.76%) |
Apr 06, 2004 | 17.51 | 17.54 | 17.23 | 17.47 | 36,786,768 | -0.26(-1.46%) |
Apr 05, 2004 | 17.53 | 17.76 | 17.51 | 17.72 | 28,665,696 | +0.09(+0.49%) |
Apr 02, 2004 | 17.53 | 17.65 | 17.35 | 17.64 | 48,663,656 | +0.65(+3.82%) |
Apr 01, 2004 | 16.71 | 17.13 | 16.65 | 16.99 | 33,072,754 | +0.31(+1.83%) |
Mar 31, 2004 | 16.75 | 16.87 | 16.63 | 16.68 | 27,632,328 | -0.05(-0.28%) |
Mar 30, 2004 | 16.73 | 16.78 | 16.46 | 16.73 | 41,040,668 | -0.08(-0.47%) |
Mar 29, 2004 | 16.98 | 17.11 | 16.68 | 16.81 | 30,473,290 | +0.05(+0.28%) |
Mar 26, 2004 | 16.88 | 17.21 | 16.74 | 16.76 | 38,710,316 | -0.23(-1.38%) |
Mar 25, 2004 | 16.43 | 17.08 | 16.28 | 17.00 | 67,543,488 | +0.75(+4.62%) |
Mar 24, 2004 | 15.87 | 16.48 | 15.83 | 16.25 | 55,163,148 | +0.32(+2.01%) |
Mar 23, 2004 | 15.91 | 16.17 | 15.69 | 15.93 | 44,227,704 | +0.13(+0.79%) |
Mar 22, 2004 | 15.76 | 15.89 | 15.48 | 15.80 | 52,586,056 | -0.11(-0.69%) |
Mar 19, 2004 | 16.47 | 16.52 | 15.84 | 15.91 | 55,635,916 | -0.62(-3.74%) |
Mar 18, 2004 | 16.67 | 16.85 | 16.38 | 16.53 | 45,089,632 | -0.15(-0.89%) |
Mar 17, 2004 | 16.61 | 16.79 | 16.53 | 16.68 | 31,764,138 | +0.14(+0.85%) |
Mar 16, 2004 | 16.38 | 16.57 | 16.24 | 16.54 | 40,753,784 | +0.32(+1.98%) |
Mar 15, 2004 | 16.56 | 16.59 | 16.19 | 16.21 | 35,190,372 | -0.45(-2.68%) |
Mar 12, 2004 | 16.55 | 16.74 | 16.47 | 16.66 | 32,141,278 | +0.36(+2.21%) |
Mar 11, 2004 | 16.31 | 16.66 | 16.27 | 16.30 | 65,749,576 | -0.13(-0.81%) |
Mar 10, 2004 | 16.49 | 16.76 | 16.18 | 16.43 | 57,015,488 | +0.00(+0.00%) |
Mar 09, 2004 | 16.19 | 16.54 | 16.07 | 16.43 | 53,450,416 | +0.23(+1.40%) |
Mar 08, 2004 | 16.86 | 17.02 | 16.17 | 16.21 | 41,869,612 | -0.55(-3.27%) |
Mar 05, 2004 | 16.45 | 16.90 | 16.41 | 16.75 | 45,118,528 | -0.11(-0.65%) |
Mar 04, 2004 | 16.63 | 16.90 | 16.61 | 16.86 | 28,421,768 | +0.29(+1.75%) |
Mar 03, 2004 | 16.90 | 17.03 | 16.48 | 16.57 | 41,416,660 | -0.38(-2.22%) |
Mar 02, 2004 | 17.00 | 17.39 | 16.94 | 16.95 | 46,596,028 | -0.07(-0.41%) |