Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 17.89 | 17.94 | 17.22 | 17.43 | 105,755,600 | -0.17(-0.96%) |
Jan 29, 2004 | 18.33 | 18.36 | 17.40 | 17.60 | 128,141,040 | -0.56(-3.06%) |
Jan 28, 2004 | 18.80 | 18.91 | 18.08 | 18.16 | 72,938,552 | -0.49(-2.62%) |
Jan 27, 2004 | 19.15 | 19.33 | 18.08 | 18.65 | 72,870,864 | -0.47(-2.48%) |
Jan 26, 2004 | 18.57 | 19.19 | 18.44 | 19.12 | 63,438,636 | +0.59(+3.18%) |
Jan 23, 2004 | 19.16 | 19.22 | 18.34 | 18.53 | 87,971,896 | -0.60(-3.15%) |
Jan 22, 2004 | 19.34 | 19.37 | 18.93 | 19.14 | 64,112,548 | -0.26(-1.33%) |
Jan 21, 2004 | 19.33 | 19.58 | 19.12 | 19.39 | 79,746,808 | -0.18(-0.90%) |
Jan 20, 2004 | 19.92 | 19.93 | 19.30 | 19.57 | 92,232,128 | -0.18(-0.93%) |
Jan 16, 2004 | 18.93 | 19.91 | 18.85 | 19.75 | 134,702,432 | +1.34(+7.25%) |
Jan 15, 2004 | 18.55 | 18.66 | 18.31 | 18.42 | 68,179,344 | -0.16(-0.88%) |
Jan 14, 2004 | 18.32 | 18.64 | 18.20 | 18.58 | 62,479,864 | +0.35(+1.90%) |
Jan 13, 2004 | 18.36 | 18.48 | 17.94 | 18.23 | 83,104,704 | -0.09(-0.52%) |
Jan 12, 2004 | 18.02 | 18.41 | 17.83 | 18.33 | 77,987,248 | +0.37(+2.08%) |
Jan 09, 2004 | 17.62 | 18.45 | 17.60 | 17.96 | 101,531,888 | +0.09(+0.53%) |
Jan 08, 2004 | 17.52 | 18.00 | 17.28 | 17.86 | 90,797,264 | +0.53(+3.05%) |
Jan 07, 2004 | 17.07 | 17.45 | 16.85 | 17.33 | 71,899,640 | +0.34(+2.00%) |
Jan 06, 2004 | 16.84 | 17.02 | 16.78 | 16.99 | 64,426,056 | +0.20(+1.17%) |
Jan 05, 2004 | 16.55 | 16.84 | 16.53 | 16.80 | 57,357,524 | +0.35(+2.14%) |
Jan 02, 2004 | 16.52 | 16.63 | 16.38 | 16.44 | 44,183,404 | +0.01(+0.08%) |
Dec 31, 2003 | 16.39 | 16.49 | 16.27 | 16.43 | 44,821,036 | +0.07(+0.46%) |
Dec 30, 2003 | 16.49 | 16.57 | 16.28 | 16.36 | 42,378,976 | -0.19(-1.15%) |
Dec 29, 2003 | 16.13 | 16.60 | 16.10 | 16.55 | 46,704,712 | +0.44(+2.74%) |
Dec 26, 2003 | 16.16 | 16.25 | 16.11 | 16.11 | 10,469,671 | -0.08(-0.50%) |
Dec 24, 2003 | 16.20 | 16.26 | 16.15 | 16.19 | 15,754,808 | -0.05(-0.29%) |
Dec 23, 2003 | 16.21 | 16.28 | 16.09 | 16.23 | 41,900,528 | -0.03(-0.17%) |
Dec 22, 2003 | 16.19 | 16.31 | 16.14 | 16.26 | 40,085,712 | +0.13(+0.80%) |
Dec 19, 2003 | 16.43 | 16.44 | 16.07 | 16.13 | 90,924,072 | -0.26(-1.57%) |
Dec 18, 2003 | 15.95 | 16.44 | 15.95 | 16.39 | 75,849,312 | +0.46(+2.90%) |
Dec 17, 2003 | 16.13 | 16.23 | 15.84 | 15.93 | 63,246,876 | -0.19(-1.18%) |
Dec 16, 2003 | 16.11 | 16.43 | 16.01 | 16.12 | 63,354,572 | -0.14(-0.88%) |
Dec 15, 2003 | 16.64 | 16.68 | 16.20 | 16.26 | 80,662,504 | -0.07(-0.46%) |
Dec 12, 2003 | 16.19 | 16.34 | 16.00 | 16.34 | 56,477,100 | +0.11(+0.67%) |
Dec 11, 2003 | 16.07 | 16.27 | 15.90 | 16.23 | 75,793,152 | +0.10(+0.63%) |
Dec 10, 2003 | 15.87 | 16.19 | 15.77 | 16.13 | 95,009,152 | +0.37(+2.37%) |
Dec 09, 2003 | 16.53 | 16.58 | 15.57 | 15.75 | 98,890,664 | -0.72(-4.36%) |
Dec 08, 2003 | 16.07 | 16.53 | 16.07 | 16.47 | 58,561,052 | +0.37(+2.27%) |
Dec 05, 2003 | 16.26 | 16.17 | 16.02 | 16.11 | 54,394,104 | -0.16(-0.96%) |
Dec 04, 2003 | 16.09 | 16.35 | 16.06 | 16.26 | 104,106,728 | +0.46(+2.92%) |
Dec 03, 2003 | 15.75 | 16.14 | 15.69 | 15.80 | 96,991,936 | +0.13(+0.82%) |
Dec 02, 2003 | 15.67 | 15.76 | 15.64 | 15.67 | 55,348,596 | -0.05(-0.30%) |
Dec 01, 2003 | 15.54 | 15.77 | 15.48 | 15.72 | 76,559,848 | +0.33(+2.11%) |
Nov 28, 2003 | 15.40 | 15.50 | 15.33 | 15.39 | 20,038,340 | -0.07(-0.48%) |
Nov 26, 2003 | 15.47 | 15.51 | 15.21 | 15.47 | 43,150,500 | +0.13(+0.84%) |
Nov 25, 2003 | 15.50 | 15.56 | 15.33 | 15.34 | 55,808,064 | -0.12(-0.79%) |
Nov 24, 2003 | 15.18 | 15.58 | 15.16 | 15.46 | 56,820,480 | +0.43(+2.84%) |
Nov 21, 2003 | 15.00 | 15.11 | 14.61 | 15.03 | 54,073,280 | +0.16(+1.05%) |
Nov 20, 2003 | 14.85 | 15.17 | 14.76 | 14.88 | 64,442,300 | -0.07(-0.50%) |
Nov 19, 2003 | 14.72 | 15.03 | 14.65 | 14.95 | 52,100,308 | +0.22(+1.47%) |
Nov 18, 2003 | 15.09 | 15.19 | 14.71 | 14.74 | 66,849,600 | -0.22(-1.45%) |
Nov 17, 2003 | 14.92 | 15.03 | 14.78 | 14.95 | 57,545,628 | -0.14(-0.94%) |
Nov 14, 2003 | 15.41 | 15.59 | 15.07 | 15.10 | 69,800,712 | -0.30(-1.94%) |
Nov 13, 2003 | 15.37 | 15.43 | 14.92 | 15.39 | 70,838,256 | -0.18(-1.18%) |
Nov 12, 2003 | 15.20 | 15.60 | 15.17 | 15.58 | 57,840,060 | +0.42(+2.77%) |
Nov 11, 2003 | 15.02 | 15.22 | 14.95 | 15.16 | 57,731,340 | +0.11(+0.72%) |
Nov 10, 2003 | 15.16 | 15.37 | 14.99 | 15.05 | 66,951,284 | -0.10(-0.67%) |
Nov 07, 2003 | 15.54 | 15.61 | 15.07 | 15.15 | 90,926,952 | -0.38(-2.45%) |
Nov 06, 2003 | 15.57 | 15.69 | 15.33 | 15.53 | 171,855,712 | +0.75(+5.05%) |
Nov 05, 2003 | 14.66 | 15.64 | 14.48 | 14.78 | 120,034,904 | +0.15(+1.02%) |
Nov 04, 2003 | 14.82 | 14.82 | 14.51 | 14.63 | 73,246,744 | -0.05(-0.32%) |