Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.23 | 20.33 | 20.04 | 20.29 | 31,927,134 | -0.04(-0.22%) |
Jan 29, 2004 | 19.92 | 20.37 | 19.83 | 20.34 | 33,056,700 | +0.48(+2.40%) |
Jan 28, 2004 | 20.08 | 20.17 | 19.72 | 19.86 | 34,470,372 | -0.19(-0.97%) |
Jan 27, 2004 | 20.41 | 20.43 | 20.03 | 20.06 | 28,884,272 | -0.35(-1.74%) |
Jan 26, 2004 | 20.03 | 20.41 | 20.02 | 20.41 | 32,956,162 | +0.39(+1.94%) |
Jan 23, 2004 | 20.21 | 20.21 | 19.96 | 20.02 | 30,545,048 | +0.00(+0.00%) |
Jan 22, 2004 | 20.19 | 20.26 | 19.91 | 20.02 | 43,776,212 | +0.28(+1.43%) |
Jan 21, 2004 | 19.28 | 19.75 | 19.25 | 19.74 | 35,549,040 | +0.61(+3.19%) |
Jan 20, 2004 | 19.40 | 19.45 | 19.12 | 19.13 | 33,809,204 | -0.26(-1.34%) |
Jan 16, 2004 | 19.34 | 19.39 | 19.27 | 19.39 | 31,062,722 | +0.10(+0.52%) |
Jan 15, 2004 | 19.43 | 19.50 | 19.19 | 19.29 | 32,379,828 | -0.18(-0.94%) |
Jan 14, 2004 | 19.25 | 19.51 | 19.17 | 19.47 | 39,636,452 | +0.01(+0.03%) |
Jan 13, 2004 | 19.72 | 19.78 | 19.11 | 19.47 | 37,517,568 | -0.26(-1.32%) |
Jan 12, 2004 | 19.94 | 20.02 | 19.68 | 19.73 | 34,432,288 | -0.25(-1.25%) |
Jan 09, 2004 | 20.02 | 20.35 | 19.92 | 19.98 | 28,736,082 | -0.22(-1.07%) |
Jan 08, 2004 | 20.39 | 20.40 | 19.98 | 20.19 | 32,574,044 | -0.19(-0.92%) |
Jan 07, 2004 | 20.07 | 20.39 | 20.03 | 20.38 | 30,268,162 | +0.17(+0.85%) |
Jan 06, 2004 | 20.39 | 20.39 | 20.08 | 20.21 | 41,854,072 | -0.01(-0.05%) |
Jan 05, 2004 | 19.93 | 20.22 | 19.92 | 20.22 | 55,398,404 | +0.53(+2.67%) |
Jan 02, 2004 | 19.63 | 19.92 | 19.58 | 19.70 | 29,903,192 | +0.12(+0.62%) |
Dec 31, 2003 | 19.40 | 19.61 | 19.40 | 19.57 | 25,025,550 | +0.14(+0.74%) |
Dec 30, 2003 | 19.39 | 19.57 | 19.32 | 19.43 | 31,926,412 | +0.04(+0.20%) |
Dec 29, 2003 | 19.26 | 19.39 | 19.25 | 19.39 | 24,261,134 | +0.14(+0.72%) |
Dec 26, 2003 | 19.24 | 19.33 | 19.20 | 19.25 | 7,036,777 | +0.02(+0.09%) |
Dec 24, 2003 | 19.16 | 19.36 | 19.15 | 19.24 | 12,877,745 | +0.11(+0.58%) |
Dec 23, 2003 | 19.01 | 19.20 | 19.00 | 19.12 | 24,971,220 | +0.12(+0.64%) |
Dec 22, 2003 | 18.86 | 19.22 | 18.85 | 19.00 | 31,822,806 | +0.02(+0.09%) |
Dec 19, 2003 | 19.08 | 19.08 | 18.84 | 18.99 | 56,906,836 | -0.09(-0.49%) |
Dec 18, 2003 | 19.11 | 19.12 | 18.95 | 19.08 | 30,212,748 | +0.05(+0.26%) |
Dec 17, 2003 | 19.11 | 19.16 | 18.96 | 19.03 | 28,297,106 | -0.14(-0.72%) |
Dec 16, 2003 | 19.09 | 19.28 | 19.08 | 19.17 | 29,115,130 | +0.09(+0.46%) |
Dec 15, 2003 | 19.14 | 19.42 | 19.03 | 19.08 | 29,789,478 | +0.02(+0.12%) |
Dec 12, 2003 | 19.21 | 19.25 | 18.98 | 19.06 | 20,469,380 | -0.16(-0.81%) |
Dec 11, 2003 | 18.91 | 19.25 | 18.82 | 19.21 | 34,727,404 | +0.32(+1.70%) |
Dec 10, 2003 | 18.98 | 19.14 | 18.78 | 18.89 | 22,593,138 | -0.16(-0.84%) |
Dec 09, 2003 | 19.11 | 19.23 | 19.01 | 19.05 | 31,655,482 | -0.02(-0.12%) |
Dec 08, 2003 | 18.84 | 19.09 | 18.81 | 19.07 | 23,475,240 | +0.13(+0.67%) |
Dec 05, 2003 | 19.05 | 19.08 | 18.88 | 18.95 | 22,624,906 | -0.09(-0.49%) |
Dec 04, 2003 | 18.90 | 19.11 | 18.86 | 19.04 | 36,843,764 | +0.23(+1.24%) |
Dec 03, 2003 | 18.90 | 19.05 | 18.80 | 18.81 | 39,636,996 | -0.04(-0.23%) |
Dec 02, 2003 | 18.77 | 18.96 | 18.77 | 18.85 | 24,692,528 | -0.08(-0.41%) |
Dec 01, 2003 | 18.88 | 19.00 | 18.75 | 18.93 | 34,100,712 | +0.33(+1.79%) |
Nov 28, 2003 | 18.53 | 18.70 | 18.52 | 18.60 | 14,403,509 | -0.14(-0.77%) |
Nov 26, 2003 | 18.73 | 18.86 | 18.56 | 18.74 | 28,033,938 | +0.03(+0.15%) |
Nov 25, 2003 | 18.59 | 18.73 | 18.42 | 18.71 | 33,758,124 | -0.06(-0.32%) |
Nov 24, 2003 | 18.55 | 18.90 | 18.52 | 18.78 | 41,599,208 | +0.39(+2.14%) |
Nov 21, 2003 | 18.64 | 18.66 | 18.25 | 18.38 | 44,968,592 | -0.26(-1.40%) |
Nov 20, 2003 | 18.89 | 19.07 | 18.59 | 18.64 | 32,156,550 | -0.43(-2.24%) |
Nov 19, 2003 | 18.85 | 19.11 | 18.82 | 19.07 | 31,194,486 | +0.13(+0.70%) |
Nov 18, 2003 | 18.95 | 19.11 | 18.84 | 18.94 | 45,503,776 | +0.06(+0.32%) |
Nov 17, 2003 | 18.16 | 18.96 | 18.16 | 18.88 | 36,296,128 | -0.01(-0.03%) |
Nov 14, 2003 | 18.71 | 19.11 | 18.68 | 18.88 | 73,106,496 | +0.35(+1.88%) |
Nov 13, 2003 | 17.89 | 18.75 | 17.76 | 18.53 | 77,483,072 | +0.58(+3.24%) |
Nov 12, 2003 | 17.65 | 17.99 | 17.62 | 17.95 | 37,705,648 | +0.33(+1.89%) |
Nov 11, 2003 | 17.35 | 17.65 | 17.31 | 17.62 | 20,063,436 | +0.18(+1.02%) |
Nov 10, 2003 | 17.60 | 17.60 | 17.37 | 17.44 | 21,568,260 | -0.16(-0.91%) |
Nov 07, 2003 | 17.70 | 17.73 | 17.51 | 17.60 | 29,998,496 | -0.05(-0.28%) |
Nov 06, 2003 | 17.46 | 17.67 | 17.32 | 17.65 | 32,353,474 | +0.12(+0.66%) |
Nov 05, 2003 | 17.19 | 17.78 | 17.19 | 17.53 | 40,001,604 | +0.11(+0.64%) |
Nov 04, 2003 | 17.23 | 17.45 | 17.20 | 17.42 | 28,757,560 | -0.09(-0.51%) |