Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 20.30 | 20.34 | 20.09 | 20.16 | 55,579,480 | -0.19(-0.93%) |
Jan 29, 2004 | 20.28 | 20.38 | 20.10 | 20.35 | 87,422,072 | +0.15(+0.72%) |
Jan 28, 2004 | 20.64 | 20.74 | 20.03 | 20.21 | 97,827,408 | -0.39(-1.91%) |
Jan 27, 2004 | 20.88 | 20.94 | 20.58 | 20.60 | 86,664,808 | -0.40(-1.91%) |
Jan 26, 2004 | 20.77 | 21.02 | 20.65 | 21.00 | 79,949,800 | +0.23(+1.12%) |
Jan 23, 2004 | 20.62 | 20.97 | 20.58 | 20.77 | 174,518,176 | +0.34(+1.68%) |
Jan 22, 2004 | 20.68 | 20.74 | 20.37 | 20.43 | 107,549,264 | -0.21(-1.02%) |
Jan 21, 2004 | 20.51 | 20.64 | 20.31 | 20.64 | 73,464,632 | +0.15(+0.71%) |
Jan 20, 2004 | 20.40 | 20.56 | 20.37 | 20.49 | 86,489,688 | +0.21(+1.04%) |
Jan 16, 2004 | 20.21 | 20.33 | 20.07 | 20.28 | 87,744,344 | +0.20(+0.98%) |
Jan 15, 2004 | 20.09 | 20.21 | 19.99 | 20.08 | 80,230,248 | -0.12(-0.58%) |
Jan 14, 2004 | 20.07 | 20.22 | 20.03 | 20.20 | 60,212,348 | +0.20(+0.98%) |
Jan 13, 2004 | 20.09 | 20.16 | 19.88 | 20.00 | 70,701,752 | -0.10(-0.51%) |
Jan 12, 2004 | 20.18 | 20.22 | 19.94 | 20.10 | 76,583,936 | -0.07(-0.33%) |
Jan 09, 2004 | 20.44 | 20.46 | 20.12 | 20.17 | 91,990,760 | -0.36(-1.78%) |
Jan 08, 2004 | 20.70 | 20.77 | 20.42 | 20.53 | 80,650,840 | -0.04(-0.18%) |
Jan 07, 2004 | 20.54 | 20.64 | 20.43 | 20.57 | 74,462,440 | -0.02(-0.11%) |
Jan 06, 2004 | 20.56 | 20.62 | 20.47 | 20.59 | 64,386,500 | +0.07(+0.36%) |
Jan 05, 2004 | 20.22 | 20.55 | 20.21 | 20.52 | 92,338,808 | +0.50(+2.51%) |
Jan 02, 2004 | 20.11 | 20.25 | 19.93 | 20.02 | 61,008,700 | +0.06(+0.29%) |
Dec 31, 2003 | 19.99 | 20.09 | 19.86 | 19.96 | 57,869,928 | -0.11(-0.55%) |
Dec 30, 2003 | 19.99 | 20.09 | 19.98 | 20.07 | 47,183,872 | +0.04(+0.22%) |
Dec 29, 2003 | 19.84 | 20.07 | 19.81 | 20.02 | 55,439,600 | +0.18(+0.92%) |
Dec 26, 2003 | 19.72 | 19.87 | 19.69 | 19.84 | 16,561,790 | +0.12(+0.63%) |
Dec 24, 2003 | 19.79 | 19.81 | 19.69 | 19.72 | 27,323,272 | -0.08(-0.41%) |
Dec 23, 2003 | 19.81 | 19.94 | 19.70 | 19.80 | 54,318,240 | -0.02(-0.11%) |
Dec 22, 2003 | 19.81 | 20.00 | 19.67 | 19.82 | 60,195,620 | -0.13(-0.66%) |
Dec 19, 2003 | 20.05 | 20.09 | 19.83 | 19.95 | 105,397,872 | -0.03(-0.15%) |
Dec 18, 2003 | 19.76 | 20.02 | 19.72 | 19.98 | 83,896,856 | +0.26(+1.33%) |
Dec 17, 2003 | 19.72 | 19.75 | 19.58 | 19.72 | 73,658,960 | -0.01(-0.07%) |
Dec 16, 2003 | 19.56 | 19.81 | 19.52 | 19.73 | 101,450,544 | +0.23(+1.20%) |
Dec 15, 2003 | 19.72 | 19.76 | 19.46 | 19.50 | 121,859,968 | +0.07(+0.34%) |
Dec 12, 2003 | 19.46 | 19.55 | 19.32 | 19.43 | 94,835,232 | +0.03(+0.15%) |
Dec 11, 2003 | 19.39 | 19.52 | 19.16 | 19.40 | 108,761,272 | +0.01(+0.08%) |
Dec 10, 2003 | 19.29 | 19.42 | 19.24 | 19.39 | 113,622,328 | +0.15(+0.80%) |
Dec 09, 2003 | 19.28 | 19.40 | 19.14 | 19.24 | 142,000,464 | +0.10(+0.53%) |
Dec 08, 2003 | 19.05 | 19.21 | 18.82 | 19.13 | 124,113,664 | +0.19(+1.00%) |
Dec 05, 2003 | 18.93 | 19.31 | 18.90 | 18.94 | 132,488,416 | -0.16(-0.84%) |
Dec 04, 2003 | 18.76 | 19.13 | 18.71 | 19.11 | 119,585,976 | +0.39(+2.06%) |
Dec 03, 2003 | 18.83 | 19.01 | 18.68 | 18.72 | 127,703,336 | +0.01(+0.04%) |
Dec 02, 2003 | 18.92 | 19.02 | 18.67 | 18.71 | 116,732,576 | -0.13(-0.70%) |
Dec 01, 2003 | 18.89 | 19.11 | 18.59 | 18.84 | 139,761,712 | +0.09(+0.51%) |
Nov 28, 2003 | 18.59 | 18.78 | 18.52 | 18.75 | 45,807,024 | +0.19(+1.02%) |
Nov 26, 2003 | 18.67 | 18.69 | 18.46 | 18.56 | 95,663,952 | +0.04(+0.20%) |
Nov 25, 2003 | 18.86 | 18.92 | 18.51 | 18.52 | 117,476,000 | -0.24(-1.28%) |
Nov 24, 2003 | 18.47 | 18.82 | 18.43 | 18.76 | 136,400,784 | +0.45(+2.47%) |
Nov 21, 2003 | 18.47 | 18.51 | 18.29 | 18.31 | 96,972,912 | +0.01(+0.04%) |
Nov 20, 2003 | 18.35 | 18.69 | 18.29 | 18.30 | 146,524,032 | -0.18(-0.99%) |
Nov 19, 2003 | 18.44 | 18.62 | 18.35 | 18.49 | 108,136,336 | +0.15(+0.80%) |
Nov 18, 2003 | 18.47 | 18.84 | 18.32 | 18.34 | 146,555,024 | +0.00(+0.00%) |
Nov 17, 2003 | 18.51 | 18.55 | 18.11 | 18.34 | 142,484,688 | -0.26(-1.37%) |
Nov 14, 2003 | 18.74 | 18.97 | 18.55 | 18.59 | 114,023,736 | -0.14(-0.74%) |
Nov 13, 2003 | 18.86 | 18.91 | 18.56 | 18.73 | 108,268,272 | -0.21(-1.12%) |
Nov 12, 2003 | 18.85 | 19.06 | 18.67 | 18.94 | 104,055,168 | +0.13(+0.70%) |
Nov 11, 2003 | 18.97 | 19.02 | 18.72 | 18.81 | 89,125,712 | -0.15(-0.77%) |
Nov 10, 2003 | 19.05 | 19.13 | 18.96 | 18.96 | 74,847,648 | -0.07(-0.38%) |
Nov 07, 2003 | 19.24 | 19.32 | 18.98 | 19.03 | 79,294,976 | -0.09(-0.50%) |
Nov 06, 2003 | 19.15 | 19.18 | 18.96 | 19.13 | 93,512,832 | +0.09(+0.50%) |
Nov 05, 2003 | 19.07 | 19.19 | 18.96 | 19.03 | 84,358,456 | +0.02(+0.12%) |
Nov 04, 2003 | 19.39 | 19.41 | 18.97 | 19.01 | 115,230,112 | -0.44(-2.29%) |