Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.22 | 20.42 | 20.01 | 20.01 | 35,624,144 | -0.26(-1.29%) |
Feb 26, 2004 | 20.22 | 20.36 | 20.20 | 20.27 | 23,431,084 | -0.07(-0.32%) |
Feb 25, 2004 | 20.23 | 20.41 | 20.20 | 20.33 | 26,836,456 | +0.04(+0.22%) |
Feb 24, 2004 | 20.03 | 20.47 | 20.03 | 20.29 | 24,680,160 | +0.07(+0.32%) |
Feb 23, 2004 | 20.34 | 20.41 | 20.13 | 20.22 | 23,815,992 | -0.12(-0.59%) |
Feb 20, 2004 | 20.35 | 20.47 | 20.07 | 20.34 | 27,771,524 | -0.01(-0.03%) |
Feb 19, 2004 | 20.56 | 20.56 | 20.33 | 20.35 | 22,787,308 | -0.07(-0.35%) |
Feb 18, 2004 | 20.47 | 20.59 | 20.36 | 20.42 | 22,718,242 | -0.19(-0.90%) |
Feb 17, 2004 | 20.60 | 20.72 | 20.52 | 20.61 | 24,341,418 | +0.20(+0.99%) |
Feb 13, 2004 | 20.55 | 20.63 | 20.33 | 20.40 | 25,358,010 | -0.19(-0.93%) |
Feb 12, 2004 | 20.74 | 20.78 | 20.50 | 20.59 | 22,533,206 | -0.23(-1.10%) |
Feb 11, 2004 | 20.69 | 20.83 | 20.53 | 20.82 | 28,232,462 | +0.06(+0.29%) |
Feb 10, 2004 | 20.74 | 20.84 | 20.61 | 20.76 | 33,594,256 | -0.03(-0.13%) |
Feb 09, 2004 | 21.02 | 21.21 | 20.63 | 20.79 | 42,376,996 | -0.41(-1.96%) |
Feb 06, 2004 | 20.88 | 21.23 | 20.78 | 21.21 | 44,231,192 | +0.25(+1.17%) |
Feb 05, 2004 | 20.99 | 21.01 | 20.75 | 20.96 | 44,138,308 | +0.07(+0.34%) |
Feb 04, 2004 | 20.61 | 20.99 | 20.59 | 20.89 | 66,208,744 | +0.31(+1.49%) |
Feb 03, 2004 | 20.43 | 20.60 | 20.24 | 20.58 | 38,983,900 | +0.16(+0.80%) |
Feb 02, 2004 | 20.14 | 20.53 | 19.98 | 20.42 | 58,845,824 | +0.43(+2.13%) |
Jan 30, 2004 | 19.93 | 20.03 | 19.75 | 19.99 | 32,405,270 | -0.04(-0.22%) |
Jan 29, 2004 | 19.62 | 20.07 | 19.54 | 20.04 | 33,551,754 | +0.47(+2.40%) |
Jan 28, 2004 | 19.79 | 19.87 | 19.43 | 19.57 | 34,986,596 | -0.19(-0.97%) |
Jan 27, 2004 | 20.11 | 20.13 | 19.73 | 19.76 | 29,316,838 | -0.35(-1.74%) |
Jan 26, 2004 | 19.73 | 20.11 | 19.72 | 20.11 | 33,449,710 | +0.38(+1.94%) |
Jan 23, 2004 | 19.91 | 19.91 | 19.66 | 19.73 | 31,002,488 | +0.00(+0.00%) |
Jan 22, 2004 | 19.90 | 19.96 | 19.62 | 19.73 | 44,431,800 | +0.28(+1.43%) |
Jan 21, 2004 | 19.00 | 19.46 | 18.96 | 19.45 | 36,081,416 | +0.60(+3.19%) |
Jan 20, 2004 | 19.12 | 19.16 | 18.84 | 18.85 | 34,315,524 | -0.26(-1.34%) |
Jan 16, 2004 | 19.05 | 19.10 | 18.98 | 19.10 | 31,527,912 | +0.10(+0.52%) |
Jan 15, 2004 | 19.14 | 19.21 | 18.91 | 19.01 | 32,864,744 | -0.18(-0.94%) |
Jan 14, 2004 | 18.97 | 19.22 | 18.89 | 19.19 | 40,230,044 | +0.01(+0.03%) |
Jan 13, 2004 | 19.43 | 19.49 | 18.83 | 19.18 | 38,079,428 | -0.26(-1.32%) |
Jan 12, 2004 | 19.65 | 19.73 | 19.39 | 19.44 | 34,947,940 | -0.25(-1.25%) |
Jan 09, 2004 | 19.72 | 20.05 | 19.62 | 19.68 | 29,166,430 | -0.21(-1.07%) |
Jan 08, 2004 | 20.09 | 20.10 | 19.69 | 19.90 | 33,061,870 | -0.19(-0.92%) |
Jan 07, 2004 | 19.77 | 20.09 | 19.73 | 20.08 | 30,721,454 | +0.17(+0.85%) |
Jan 06, 2004 | 20.09 | 20.09 | 19.79 | 19.91 | 42,480,872 | -0.01(-0.05%) |
Jan 05, 2004 | 19.63 | 19.92 | 19.62 | 19.92 | 56,228,040 | +0.52(+2.67%) |
Jan 02, 2004 | 19.34 | 19.62 | 19.30 | 19.40 | 30,351,018 | +0.12(+0.62%) |
Dec 31, 2003 | 19.12 | 19.32 | 19.12 | 19.28 | 25,400,330 | +0.14(+0.74%) |
Dec 30, 2003 | 19.10 | 19.28 | 19.03 | 19.14 | 32,404,538 | +0.04(+0.20%) |
Dec 29, 2003 | 18.97 | 19.10 | 18.97 | 19.10 | 24,624,466 | +0.14(+0.72%) |
Dec 26, 2003 | 18.95 | 19.04 | 18.92 | 18.97 | 7,142,159 | +0.02(+0.09%) |
Dec 24, 2003 | 18.88 | 19.07 | 18.86 | 18.95 | 13,070,601 | +0.11(+0.58%) |
Dec 23, 2003 | 18.73 | 18.91 | 18.72 | 18.84 | 25,345,186 | +0.12(+0.64%) |
Dec 22, 2003 | 18.59 | 18.94 | 18.57 | 18.72 | 32,299,380 | +0.02(+0.09%) |
Dec 19, 2003 | 18.80 | 18.80 | 18.56 | 18.71 | 57,759,068 | -0.09(-0.49%) |
Dec 18, 2003 | 18.83 | 18.84 | 18.67 | 18.80 | 30,665,210 | +0.05(+0.26%) |
Dec 17, 2003 | 18.83 | 18.88 | 18.68 | 18.75 | 28,720,880 | -0.14(-0.72%) |
Dec 16, 2003 | 18.80 | 19.00 | 18.80 | 18.89 | 29,551,154 | +0.09(+0.46%) |
Dec 15, 2003 | 18.86 | 19.13 | 18.75 | 18.80 | 30,235,600 | +0.02(+0.12%) |
Dec 12, 2003 | 18.93 | 18.96 | 18.70 | 18.78 | 20,775,926 | -0.15(-0.81%) |
Dec 11, 2003 | 18.64 | 18.97 | 18.54 | 18.93 | 35,247,480 | +0.32(+1.70%) |
Dec 10, 2003 | 18.70 | 18.86 | 18.50 | 18.61 | 22,931,490 | -0.16(-0.84%) |
Dec 09, 2003 | 18.83 | 18.95 | 18.73 | 18.77 | 32,129,550 | -0.02(-0.12%) |
Dec 08, 2003 | 18.56 | 18.80 | 18.53 | 18.79 | 23,826,802 | +0.13(+0.67%) |
Dec 05, 2003 | 18.77 | 18.80 | 18.60 | 18.67 | 22,963,734 | -0.09(-0.49%) |
Dec 04, 2003 | 18.62 | 18.83 | 18.58 | 18.76 | 37,395,532 | +0.23(+1.24%) |
Dec 03, 2003 | 18.62 | 18.77 | 18.52 | 18.53 | 40,230,592 | -0.04(-0.23%) |
Dec 02, 2003 | 18.49 | 18.68 | 18.49 | 18.57 | 25,062,320 | -0.08(-0.41%) |