Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.23 | 20.33 | 20.05 | 20.30 | 31,923,830 | -0.04(-0.22%) |
Jan 29, 2004 | 19.92 | 20.37 | 19.84 | 20.34 | 33,053,280 | +0.48(+2.40%) |
Jan 28, 2004 | 20.09 | 20.17 | 19.73 | 19.86 | 34,466,808 | -0.19(-0.97%) |
Jan 27, 2004 | 20.41 | 20.43 | 20.03 | 20.06 | 28,881,282 | -0.35(-1.74%) |
Jan 26, 2004 | 20.03 | 20.41 | 20.02 | 20.41 | 32,952,752 | +0.39(+1.94%) |
Jan 23, 2004 | 20.21 | 20.21 | 19.96 | 20.02 | 30,541,888 | +0.00(+0.00%) |
Jan 22, 2004 | 20.20 | 20.26 | 19.91 | 20.02 | 43,771,680 | +0.28(+1.43%) |
Jan 21, 2004 | 19.28 | 19.75 | 19.25 | 19.74 | 35,545,360 | +0.61(+3.19%) |
Jan 20, 2004 | 19.40 | 19.45 | 19.12 | 19.13 | 33,805,704 | -0.26(-1.34%) |
Jan 16, 2004 | 19.34 | 19.39 | 19.27 | 19.39 | 31,059,506 | +0.10(+0.52%) |
Jan 15, 2004 | 19.43 | 19.50 | 19.19 | 19.29 | 32,376,476 | -0.18(-0.94%) |
Jan 14, 2004 | 19.25 | 19.51 | 19.17 | 19.48 | 39,632,352 | +0.01(+0.03%) |
Jan 13, 2004 | 19.73 | 19.79 | 19.11 | 19.47 | 37,513,684 | -0.26(-1.32%) |
Jan 12, 2004 | 19.95 | 20.02 | 19.68 | 19.73 | 34,428,724 | -0.25(-1.25%) |
Jan 09, 2004 | 20.02 | 20.35 | 19.92 | 19.98 | 28,733,108 | -0.22(-1.07%) |
Jan 08, 2004 | 20.39 | 20.40 | 19.99 | 20.20 | 32,570,674 | -0.19(-0.92%) |
Jan 07, 2004 | 20.07 | 20.39 | 20.03 | 20.38 | 30,265,030 | +0.17(+0.85%) |
Jan 06, 2004 | 20.39 | 20.39 | 20.09 | 20.21 | 41,849,740 | -0.01(-0.05%) |
Jan 05, 2004 | 19.93 | 20.22 | 19.92 | 20.22 | 55,392,668 | +0.53(+2.67%) |
Jan 02, 2004 | 19.63 | 19.92 | 19.59 | 19.70 | 29,900,098 | +0.12(+0.62%) |
Dec 31, 2003 | 19.40 | 19.61 | 19.40 | 19.58 | 25,022,960 | +0.14(+0.74%) |
Dec 30, 2003 | 19.39 | 19.58 | 19.32 | 19.43 | 31,923,108 | +0.04(+0.20%) |
Dec 29, 2003 | 19.26 | 19.39 | 19.25 | 19.39 | 24,258,624 | +0.14(+0.72%) |
Dec 26, 2003 | 19.24 | 19.33 | 19.20 | 19.25 | 7,036,049 | +0.02(+0.09%) |
Dec 24, 2003 | 19.17 | 19.36 | 19.15 | 19.24 | 12,876,413 | +0.11(+0.58%) |
Dec 23, 2003 | 19.01 | 19.20 | 19.00 | 19.13 | 24,968,636 | +0.12(+0.64%) |
Dec 22, 2003 | 18.87 | 19.22 | 18.85 | 19.00 | 31,819,512 | +0.02(+0.09%) |
Dec 19, 2003 | 19.08 | 19.08 | 18.84 | 18.99 | 56,900,948 | -0.09(-0.49%) |
Dec 18, 2003 | 19.12 | 19.13 | 18.95 | 19.08 | 30,209,622 | +0.05(+0.26%) |
Dec 17, 2003 | 19.11 | 19.16 | 18.97 | 19.03 | 28,294,178 | -0.14(-0.72%) |
Dec 16, 2003 | 19.09 | 19.28 | 19.08 | 19.17 | 29,112,118 | +0.09(+0.46%) |
Dec 15, 2003 | 19.14 | 19.42 | 19.03 | 19.08 | 29,786,394 | +0.02(+0.12%) |
Dec 12, 2003 | 19.22 | 19.25 | 18.98 | 19.06 | 20,467,260 | -0.16(-0.81%) |
Dec 11, 2003 | 18.92 | 19.25 | 18.82 | 19.22 | 34,723,812 | +0.32(+1.70%) |
Dec 10, 2003 | 18.98 | 19.14 | 18.78 | 18.89 | 22,590,800 | -0.16(-0.84%) |
Dec 09, 2003 | 19.12 | 19.23 | 19.01 | 19.05 | 31,652,206 | -0.02(-0.12%) |
Dec 08, 2003 | 18.84 | 19.09 | 18.81 | 19.08 | 23,472,810 | +0.13(+0.67%) |
Dec 05, 2003 | 19.05 | 19.08 | 18.88 | 18.95 | 22,622,564 | -0.09(-0.49%) |
Dec 04, 2003 | 18.91 | 19.12 | 18.86 | 19.04 | 36,839,952 | +0.23(+1.24%) |
Dec 03, 2003 | 18.90 | 19.05 | 18.80 | 18.81 | 39,632,892 | -0.04(-0.23%) |
Dec 02, 2003 | 18.77 | 18.97 | 18.77 | 18.86 | 24,689,974 | -0.08(-0.41%) |
Dec 01, 2003 | 18.88 | 19.00 | 18.76 | 18.93 | 34,097,180 | +0.33(+1.79%) |
Nov 28, 2003 | 18.53 | 18.71 | 18.52 | 18.60 | 14,402,018 | -0.14(-0.77%) |
Nov 26, 2003 | 18.73 | 18.86 | 18.56 | 18.74 | 28,031,036 | +0.03(+0.15%) |
Nov 25, 2003 | 18.59 | 18.73 | 18.42 | 18.72 | 33,754,628 | -0.06(-0.32%) |
Nov 24, 2003 | 18.55 | 18.91 | 18.52 | 18.78 | 41,594,900 | +0.39(+2.14%) |
Nov 21, 2003 | 18.64 | 18.67 | 18.25 | 18.38 | 44,963,940 | -0.26(-1.40%) |
Nov 20, 2003 | 18.89 | 19.07 | 18.59 | 18.64 | 32,153,222 | -0.43(-2.24%) |
Nov 19, 2003 | 18.86 | 19.12 | 18.82 | 19.07 | 31,191,258 | +0.13(+0.70%) |
Nov 18, 2003 | 18.95 | 19.12 | 18.84 | 18.94 | 45,499,064 | +0.06(+0.32%) |
Nov 17, 2003 | 18.16 | 18.96 | 18.16 | 18.88 | 36,292,372 | -0.01(-0.03%) |
Nov 14, 2003 | 18.72 | 19.11 | 18.68 | 18.88 | 73,098,936 | +0.35(+1.88%) |
Nov 13, 2003 | 17.90 | 18.76 | 17.76 | 18.53 | 77,475,056 | +0.58(+3.24%) |
Nov 12, 2003 | 17.65 | 18.00 | 17.63 | 17.95 | 37,701,748 | +0.33(+1.89%) |
Nov 11, 2003 | 17.35 | 17.65 | 17.31 | 17.62 | 20,061,360 | +0.18(+1.02%) |
Nov 10, 2003 | 17.60 | 17.60 | 17.37 | 17.44 | 21,566,028 | -0.16(-0.91%) |
Nov 07, 2003 | 17.70 | 17.73 | 17.51 | 17.60 | 29,995,392 | -0.05(-0.28%) |
Nov 06, 2003 | 17.46 | 17.68 | 17.32 | 17.65 | 32,350,126 | +0.12(+0.66%) |
Nov 05, 2003 | 17.19 | 17.79 | 17.19 | 17.54 | 39,997,464 | +0.11(+0.64%) |
Nov 04, 2003 | 17.23 | 17.45 | 17.20 | 17.43 | 28,754,584 | -0.09(-0.51%) |