Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.04 | 19.04 | 18.79 | 18.84 | 93,332,928 | -0.20(-1.07%) |
Mar 30, 2004 | 19.05 | 19.14 | 18.92 | 19.04 | 78,085,400 | -0.08(-0.43%) |
Mar 29, 2004 | 19.08 | 19.20 | 18.89 | 19.13 | 68,652,232 | +0.21(+1.12%) |
Mar 26, 2004 | 18.98 | 19.28 | 18.89 | 18.92 | 81,492,104 | -0.12(-0.64%) |
Mar 25, 2004 | 18.59 | 19.07 | 18.58 | 19.04 | 113,373,128 | +0.59(+3.20%) |
Mar 24, 2004 | 18.42 | 18.58 | 18.27 | 18.45 | 129,128,784 | +0.20(+1.08%) |
Mar 23, 2004 | 18.63 | 18.64 | 18.22 | 18.25 | 121,336,968 | -0.26(-1.43%) |
Mar 22, 2004 | 18.50 | 18.77 | 18.14 | 18.52 | 168,853,344 | -0.10(-0.53%) |
Mar 19, 2004 | 18.72 | 18.85 | 18.56 | 18.61 | 114,171,968 | -0.20(-1.04%) |
Mar 18, 2004 | 18.86 | 18.92 | 18.58 | 18.81 | 163,065,200 | -0.18(-0.95%) |
Mar 17, 2004 | 19.08 | 19.24 | 18.98 | 18.99 | 74,421,328 | -0.04(-0.20%) |
Mar 16, 2004 | 19.09 | 19.17 | 18.97 | 19.03 | 86,611,624 | +0.02(+0.08%) |
Mar 15, 2004 | 19.12 | 19.22 | 18.94 | 19.01 | 91,086,176 | -0.17(-0.87%) |
Mar 12, 2004 | 19.18 | 19.28 | 19.07 | 19.18 | 84,869,296 | +0.22(+1.16%) |
Mar 11, 2004 | 19.03 | 19.48 | 18.95 | 18.96 | 119,802,000 | -0.21(-1.10%) |
Mar 10, 2004 | 19.38 | 19.50 | 19.16 | 19.17 | 99,449,776 | -0.26(-1.36%) |
Mar 09, 2004 | 19.50 | 19.63 | 19.30 | 19.44 | 107,330,904 | -0.08(-0.43%) |
Mar 08, 2004 | 19.88 | 19.91 | 19.50 | 19.52 | 91,790,816 | -0.39(-1.97%) |
Mar 05, 2004 | 19.82 | 20.10 | 19.80 | 19.91 | 79,196,136 | -0.02(-0.08%) |
Mar 04, 2004 | 19.90 | 19.97 | 19.81 | 19.93 | 58,253,620 | +0.00(+0.00%) |
Mar 03, 2004 | 19.91 | 20.06 | 19.81 | 19.93 | 72,776,928 | -0.02(-0.08%) |
Mar 02, 2004 | 20.11 | 20.17 | 19.91 | 19.94 | 87,772,376 | -0.23(-1.16%) |
Mar 01, 2004 | 20.12 | 20.19 | 20.03 | 20.18 | 68,692,856 | +0.13(+0.64%) |
Feb 27, 2004 | 20.00 | 20.12 | 19.91 | 20.05 | 77,101,040 | +0.02(+0.11%) |
Feb 26, 2004 | 20.09 | 20.14 | 19.96 | 20.03 | 88,131,904 | -0.15(-0.75%) |
Feb 25, 2004 | 20.33 | 20.40 | 20.11 | 20.18 | 85,052,704 | -0.14(-0.67%) |
Feb 24, 2004 | 20.11 | 20.37 | 20.06 | 20.31 | 73,343,016 | +0.20(+1.01%) |
Feb 23, 2004 | 20.20 | 20.22 | 20.01 | 20.11 | 66,502,220 | +0.03(+0.15%) |
Feb 20, 2004 | 20.15 | 20.25 | 20.03 | 20.08 | 76,512,720 | +0.08(+0.42%) |
Feb 19, 2004 | 20.34 | 20.39 | 19.97 | 20.00 | 81,830,464 | -0.23(-1.16%) |
Feb 18, 2004 | 20.33 | 20.49 | 20.21 | 20.23 | 66,605,300 | -0.17(-0.82%) |
Feb 17, 2004 | 20.19 | 20.48 | 20.09 | 20.40 | 57,530,860 | +0.30(+1.50%) |
Feb 13, 2004 | 20.39 | 20.45 | 20.03 | 20.09 | 89,373,640 | -0.27(-1.34%) |
Feb 12, 2004 | 20.47 | 20.52 | 20.35 | 20.37 | 58,933,504 | -0.15(-0.74%) |
Feb 11, 2004 | 20.38 | 20.58 | 20.29 | 20.52 | 68,167,528 | +0.10(+0.48%) |
Feb 10, 2004 | 20.31 | 20.52 | 20.27 | 20.42 | 50,006,340 | +0.09(+0.45%) |
Feb 09, 2004 | 20.55 | 20.58 | 20.29 | 20.33 | 63,659,484 | -0.14(-0.66%) |
Feb 06, 2004 | 20.43 | 20.55 | 20.35 | 20.46 | 62,470,016 | +0.09(+0.45%) |
Feb 05, 2004 | 20.45 | 20.53 | 20.28 | 20.37 | 73,476,664 | -0.04(-0.19%) |
Feb 04, 2004 | 20.57 | 20.73 | 20.41 | 20.41 | 80,252,352 | -0.21(-1.03%) |
Feb 03, 2004 | 20.71 | 20.82 | 20.54 | 20.62 | 63,507,708 | -0.08(-0.40%) |
Feb 02, 2004 | 20.87 | 21.01 | 20.59 | 20.71 | 83,221,456 | -0.19(-0.90%) |
Jan 30, 2004 | 21.04 | 21.08 | 20.82 | 20.90 | 53,629,528 | -0.20(-0.93%) |
Jan 29, 2004 | 21.02 | 21.12 | 20.84 | 21.09 | 84,354,952 | +0.15(+0.72%) |
Jan 28, 2004 | 21.39 | 21.49 | 20.76 | 20.94 | 94,395,232 | -0.41(-1.91%) |
Jan 27, 2004 | 21.64 | 21.70 | 21.33 | 21.35 | 83,624,256 | -0.42(-1.91%) |
Jan 26, 2004 | 21.53 | 21.79 | 21.40 | 21.76 | 77,144,840 | +0.24(+1.12%) |
Jan 23, 2004 | 21.37 | 21.73 | 21.33 | 21.52 | 168,395,376 | +0.36(+1.68%) |
Jan 22, 2004 | 21.43 | 21.49 | 21.11 | 21.17 | 103,776,000 | -0.22(-1.02%) |
Jan 21, 2004 | 21.26 | 21.39 | 21.05 | 21.39 | 70,887,200 | +0.15(+0.71%) |
Jan 20, 2004 | 21.14 | 21.31 | 21.11 | 21.24 | 83,455,280 | +0.22(+1.04%) |
Jan 16, 2004 | 20.94 | 21.07 | 20.80 | 21.02 | 84,665,920 | +0.20(+0.98%) |
Jan 15, 2004 | 20.82 | 20.95 | 20.72 | 20.81 | 77,415,440 | -0.12(-0.58%) |
Jan 14, 2004 | 20.80 | 20.96 | 20.76 | 20.93 | 58,099,856 | +0.20(+0.98%) |
Jan 13, 2004 | 20.82 | 20.89 | 20.60 | 20.73 | 68,221,248 | -0.11(-0.51%) |
Jan 12, 2004 | 20.91 | 20.96 | 20.67 | 20.84 | 73,897,056 | -0.07(-0.33%) |
Jan 09, 2004 | 21.18 | 21.21 | 20.85 | 20.90 | 88,763,352 | -0.38(-1.78%) |
Jan 08, 2004 | 21.45 | 21.52 | 21.16 | 21.28 | 77,821,280 | -0.04(-0.18%) |
Jan 07, 2004 | 21.29 | 21.39 | 21.17 | 21.32 | 71,849,992 | -0.02(-0.11%) |
Jan 06, 2004 | 21.30 | 21.37 | 21.21 | 21.34 | 62,127,560 | +0.08(+0.36%) |
Jan 05, 2004 | 20.96 | 21.30 | 20.95 | 21.27 | 89,099,192 | +0.52(+2.51%) |