Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 15.47 | 15.65 | 15.24 | 15.65 | 32,808,138 | +0.29(+1.89%) |
May 27, 2004 | 15.36 | 15.56 | 15.22 | 15.36 | 48,810,852 | +0.12(+0.77%) |
May 26, 2004 | 14.99 | 15.37 | 14.93 | 15.24 | 42,937,008 | +0.18(+1.20%) |
May 25, 2004 | 14.67 | 15.12 | 14.51 | 15.06 | 43,799,704 | +0.39(+2.67%) |
May 24, 2004 | 14.46 | 14.80 | 14.43 | 14.67 | 37,117,920 | +0.27(+1.85%) |
May 21, 2004 | 14.48 | 14.53 | 14.29 | 14.40 | 28,711,762 | +0.07(+0.49%) |
May 20, 2004 | 14.71 | 14.71 | 14.30 | 14.33 | 42,124,856 | -0.27(-1.88%) |
May 19, 2004 | 15.04 | 15.15 | 14.60 | 14.60 | 75,388,784 | -0.16(-1.11%) |
May 18, 2004 | 14.78 | 14.90 | 14.65 | 14.77 | 45,421,712 | +0.31(+2.17%) |
May 17, 2004 | 14.22 | 14.74 | 14.22 | 14.46 | 35,815,772 | -0.07(-0.48%) |
May 14, 2004 | 15.10 | 15.12 | 14.51 | 14.52 | 48,908,620 | -0.29(-1.96%) |
May 13, 2004 | 15.01 | 15.11 | 14.74 | 14.82 | 46,640,388 | -0.34(-2.27%) |
May 12, 2004 | 15.23 | 15.28 | 14.66 | 15.16 | 49,788,676 | -0.20(-1.33%) |
May 11, 2004 | 15.14 | 15.44 | 15.04 | 15.36 | 46,699,740 | +0.41(+2.73%) |
May 10, 2004 | 14.72 | 15.01 | 14.56 | 14.96 | 59,039,536 | +0.33(+2.24%) |
May 07, 2004 | 14.60 | 15.07 | 14.59 | 14.63 | 47,048,060 | +0.03(+0.21%) |
May 06, 2004 | 14.36 | 14.72 | 14.27 | 14.60 | 37,905,440 | +0.04(+0.27%) |
May 05, 2004 | 14.71 | 14.73 | 14.40 | 14.56 | 37,436,628 | -0.05(-0.38%) |
May 04, 2004 | 14.33 | 14.86 | 14.27 | 14.61 | 51,507,308 | +0.42(+2.93%) |
May 03, 2004 | 14.49 | 14.71 | 13.95 | 14.20 | 45,970,424 | -0.12(-0.82%) |
Apr 30, 2004 | 14.50 | 14.65 | 14.27 | 14.31 | 43,672,452 | -0.13(-0.87%) |
Apr 29, 2004 | 14.89 | 14.99 | 14.17 | 14.44 | 72,252,496 | -0.40(-2.69%) |
Apr 28, 2004 | 15.08 | 15.31 | 14.79 | 14.84 | 39,092,332 | -0.26(-1.71%) |
Apr 27, 2004 | 15.20 | 15.43 | 15.07 | 15.10 | 43,722,996 | -0.13(-0.87%) |
Apr 26, 2004 | 15.69 | 15.73 | 15.06 | 15.23 | 39,490,688 | -0.42(-2.70%) |
Apr 23, 2004 | 15.62 | 15.75 | 15.51 | 15.65 | 36,613,884 | +0.20(+1.27%) |
Apr 22, 2004 | 15.30 | 15.90 | 15.18 | 15.46 | 74,148,920 | -0.39(-2.47%) |
Apr 21, 2004 | 15.98 | 16.12 | 15.65 | 15.85 | 42,890,548 | +0.01(+0.05%) |
Apr 20, 2004 | 16.60 | 16.65 | 15.83 | 15.84 | 46,316,064 | -0.74(-4.49%) |
Apr 19, 2004 | 16.26 | 16.61 | 16.25 | 16.59 | 37,442,500 | +0.29(+1.78%) |
Apr 16, 2004 | 16.71 | 16.81 | 15.95 | 16.30 | 64,179,852 | -0.53(-3.13%) |
Apr 15, 2004 | 17.45 | 17.71 | 16.68 | 16.82 | 51,788,492 | -0.73(-4.15%) |
Apr 14, 2004 | 17.31 | 17.82 | 17.29 | 17.55 | 31,932,038 | -0.08(-0.44%) |
Apr 13, 2004 | 17.88 | 17.99 | 17.56 | 17.63 | 32,876,296 | -0.27(-1.49%) |
Apr 12, 2004 | 17.68 | 17.95 | 17.37 | 17.89 | 29,899,168 | +0.25(+1.42%) |
Apr 08, 2004 | 17.60 | 17.74 | 17.43 | 17.64 | 37,526,996 | +0.28(+1.62%) |
Apr 07, 2004 | 17.41 | 17.60 | 17.21 | 17.36 | 35,431,200 | -0.13(-0.76%) |
Apr 06, 2004 | 17.53 | 17.57 | 17.26 | 17.50 | 36,726,968 | -0.26(-1.46%) |
Apr 05, 2004 | 17.56 | 17.78 | 17.54 | 17.75 | 28,619,098 | +0.09(+0.49%) |
Apr 02, 2004 | 17.56 | 17.68 | 17.38 | 17.67 | 48,584,552 | +0.65(+3.82%) |
Apr 01, 2004 | 16.73 | 17.16 | 16.68 | 17.02 | 33,018,994 | +0.31(+1.83%) |
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%) |