Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.00 | 20.12 | 19.91 | 20.05 | 77,102,720 | +0.02(+0.11%) |
Feb 26, 2004 | 20.09 | 20.14 | 19.96 | 20.03 | 88,133,816 | -0.15(-0.75%) |
Feb 25, 2004 | 20.33 | 20.40 | 20.11 | 20.18 | 85,054,552 | -0.14(-0.67%) |
Feb 24, 2004 | 20.11 | 20.37 | 20.06 | 20.31 | 73,344,608 | +0.20(+1.01%) |
Feb 23, 2004 | 20.20 | 20.22 | 20.01 | 20.11 | 66,503,664 | +0.03(+0.15%) |
Feb 20, 2004 | 20.15 | 20.25 | 20.03 | 20.08 | 76,514,392 | +0.08(+0.42%) |
Feb 19, 2004 | 20.34 | 20.39 | 19.97 | 20.00 | 81,832,240 | -0.23(-1.16%) |
Feb 18, 2004 | 20.33 | 20.49 | 20.21 | 20.23 | 66,606,748 | -0.17(-0.81%) |
Feb 17, 2004 | 20.19 | 20.48 | 20.09 | 20.40 | 57,532,112 | +0.30(+1.50%) |
Feb 13, 2004 | 20.39 | 20.45 | 20.03 | 20.09 | 89,375,584 | -0.27(-1.34%) |
Feb 12, 2004 | 20.47 | 20.52 | 20.35 | 20.37 | 58,934,788 | -0.15(-0.74%) |
Feb 11, 2004 | 20.38 | 20.58 | 20.29 | 20.52 | 68,169,008 | +0.10(+0.48%) |
Feb 10, 2004 | 20.31 | 20.52 | 20.27 | 20.42 | 50,007,432 | +0.09(+0.45%) |
Feb 09, 2004 | 20.55 | 20.58 | 20.29 | 20.33 | 63,660,872 | -0.14(-0.66%) |
Feb 06, 2004 | 20.43 | 20.55 | 20.35 | 20.46 | 62,471,376 | +0.09(+0.44%) |
Feb 05, 2004 | 20.45 | 20.53 | 20.28 | 20.37 | 73,478,264 | -0.04(-0.18%) |
Feb 04, 2004 | 20.57 | 20.73 | 20.41 | 20.41 | 80,254,104 | -0.21(-1.03%) |
Feb 03, 2004 | 20.71 | 20.82 | 20.54 | 20.62 | 63,509,092 | -0.08(-0.40%) |
Feb 02, 2004 | 20.86 | 21.01 | 20.59 | 20.71 | 83,223,272 | -0.19(-0.90%) |
Jan 30, 2004 | 21.04 | 21.08 | 20.82 | 20.90 | 53,630,696 | -0.20(-0.93%) |
Jan 29, 2004 | 21.02 | 21.12 | 20.83 | 21.09 | 84,356,792 | +0.15(+0.72%) |
Jan 28, 2004 | 21.39 | 21.49 | 20.76 | 20.94 | 94,397,288 | -0.41(-1.91%) |
Jan 27, 2004 | 21.64 | 21.70 | 21.33 | 21.35 | 83,626,072 | -0.42(-1.91%) |
Jan 26, 2004 | 21.53 | 21.79 | 21.40 | 21.76 | 77,146,520 | +0.24(+1.12%) |
Jan 23, 2004 | 21.37 | 21.73 | 21.33 | 21.52 | 168,399,040 | +0.36(+1.68%) |
Jan 22, 2004 | 21.43 | 21.49 | 21.11 | 21.17 | 103,778,264 | -0.22(-1.02%) |
Jan 21, 2004 | 21.26 | 21.39 | 21.05 | 21.39 | 70,888,744 | +0.15(+0.71%) |
Jan 20, 2004 | 21.14 | 21.31 | 21.11 | 21.24 | 83,457,096 | +0.22(+1.04%) |
Jan 16, 2004 | 20.94 | 21.07 | 20.80 | 21.02 | 84,667,760 | +0.20(+0.98%) |
Jan 15, 2004 | 20.82 | 20.95 | 20.72 | 20.81 | 77,417,128 | -0.12(-0.58%) |
Jan 14, 2004 | 20.80 | 20.96 | 20.76 | 20.93 | 58,101,120 | +0.20(+0.98%) |
Jan 13, 2004 | 20.82 | 20.89 | 20.60 | 20.73 | 68,222,736 | -0.11(-0.51%) |
Jan 12, 2004 | 20.91 | 20.96 | 20.67 | 20.83 | 73,898,664 | -0.07(-0.33%) |
Jan 09, 2004 | 21.18 | 21.20 | 20.85 | 20.90 | 88,765,288 | -0.38(-1.78%) |
Jan 08, 2004 | 21.45 | 21.52 | 21.16 | 21.28 | 77,822,976 | -0.04(-0.18%) |
Jan 07, 2004 | 21.29 | 21.39 | 21.17 | 21.32 | 71,851,560 | -0.02(-0.11%) |
Jan 06, 2004 | 21.30 | 21.37 | 21.21 | 21.34 | 62,128,912 | +0.08(+0.36%) |
Jan 05, 2004 | 20.96 | 21.30 | 20.95 | 21.27 | 89,101,128 | +0.52(+2.51%) |
Jan 02, 2004 | 20.84 | 20.99 | 20.65 | 20.74 | 58,869,548 | +0.06(+0.29%) |
Dec 31, 2003 | 20.72 | 20.82 | 20.58 | 20.68 | 55,840,832 | -0.11(-0.55%) |
Dec 30, 2003 | 20.71 | 20.82 | 20.71 | 20.80 | 45,529,460 | +0.05(+0.22%) |
Dec 29, 2003 | 20.56 | 20.80 | 20.52 | 20.75 | 53,495,720 | +0.19(+0.92%) |
Dec 26, 2003 | 20.44 | 20.59 | 20.40 | 20.56 | 15,981,084 | +0.13(+0.63%) |
Dec 24, 2003 | 20.51 | 20.52 | 20.40 | 20.43 | 26,365,234 | -0.08(-0.41%) |
Dec 23, 2003 | 20.53 | 20.66 | 20.41 | 20.52 | 52,413,676 | -0.02(-0.11%) |
Dec 22, 2003 | 20.52 | 20.73 | 20.38 | 20.54 | 58,084,976 | -0.14(-0.66%) |
Dec 19, 2003 | 20.77 | 20.82 | 20.55 | 20.68 | 101,702,304 | -0.03(-0.15%) |
Dec 18, 2003 | 20.48 | 20.74 | 20.44 | 20.71 | 80,955,176 | +0.27(+1.33%) |
Dec 17, 2003 | 20.43 | 20.46 | 20.29 | 20.43 | 71,076,248 | -0.02(-0.07%) |
Dec 16, 2003 | 20.28 | 20.52 | 20.23 | 20.45 | 97,893,384 | +0.24(+1.20%) |
Dec 15, 2003 | 20.44 | 20.48 | 20.16 | 20.21 | 117,587,184 | +0.07(+0.34%) |
Dec 12, 2003 | 20.17 | 20.26 | 20.03 | 20.14 | 91,510,024 | +0.03(+0.15%) |
Dec 11, 2003 | 20.09 | 20.23 | 19.86 | 20.11 | 104,947,776 | +0.02(+0.08%) |
Dec 10, 2003 | 19.99 | 20.12 | 19.94 | 20.09 | 109,638,384 | +0.16(+0.80%) |
Dec 09, 2003 | 19.98 | 20.11 | 19.84 | 19.94 | 137,021,504 | +0.11(+0.53%) |
Dec 08, 2003 | 19.74 | 19.91 | 19.50 | 19.83 | 119,761,856 | +0.20(+1.00%) |
Dec 05, 2003 | 19.62 | 20.01 | 19.59 | 19.63 | 127,842,976 | -0.17(-0.84%) |
Dec 04, 2003 | 19.44 | 19.82 | 19.39 | 19.80 | 115,392,928 | +0.40(+2.06%) |
Dec 03, 2003 | 19.51 | 19.70 | 19.36 | 19.40 | 123,225,672 | +0.01(+0.04%) |
Dec 02, 2003 | 19.61 | 19.72 | 19.35 | 19.39 | 112,639,576 | -0.14(-0.70%) |