Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.32 | 22.32 | 22.02 | 22.03 | 11,835,067 | -0.17(-0.75%) |
Feb 26, 2004 | 22.05 | 22.40 | 21.95 | 22.20 | 13,579,570 | +0.36(+1.64%) |
Feb 25, 2004 | 21.59 | 21.91 | 21.52 | 21.84 | 14,335,730 | +0.28(+1.31%) |
Feb 24, 2004 | 21.91 | 21.95 | 21.42 | 21.56 | 18,797,062 | -0.66(-2.95%) |
Feb 23, 2004 | 22.05 | 22.21 | 21.61 | 22.21 | 16,224,986 | +0.17(+0.75%) |
Feb 20, 2004 | 22.41 | 22.41 | 21.91 | 22.05 | 15,620,684 | -0.37(-1.67%) |
Feb 19, 2004 | 22.42 | 22.46 | 22.17 | 22.42 | 11,846,387 | +0.24(+1.09%) |
Feb 18, 2004 | 22.25 | 22.30 | 22.05 | 22.18 | 13,936,876 | -0.16(-0.71%) |
Feb 17, 2004 | 22.75 | 22.84 | 22.00 | 22.34 | 34,051,288 | -0.02(-0.07%) |
Feb 13, 2004 | 22.92 | 23.04 | 22.30 | 22.35 | 51,416,352 | -0.90(-3.86%) |
Feb 12, 2004 | 23.21 | 23.59 | 22.93 | 23.25 | 69,684,496 | +0.33(+1.45%) |
Feb 11, 2004 | 23.18 | 23.25 | 22.64 | 22.92 | 138,508,672 | +2.92(+14.62%) |
Feb 10, 2004 | 19.80 | 20.18 | 19.72 | 20.00 | 8,775,503 | +0.26(+1.30%) |
Feb 09, 2004 | 19.39 | 19.91 | 19.33 | 19.74 | 12,417,932 | +0.35(+1.80%) |
Feb 06, 2004 | 19.18 | 19.54 | 19.02 | 19.39 | 12,045,573 | +0.12(+0.65%) |
Feb 05, 2004 | 19.35 | 19.53 | 19.21 | 19.26 | 8,845,230 | +0.01(+0.04%) |
Feb 04, 2004 | 19.15 | 19.70 | 19.14 | 19.26 | 10,794,458 | -0.06(-0.30%) |
Feb 03, 2004 | 19.46 | 19.83 | 19.18 | 19.31 | 12,048,222 | -0.45(-2.27%) |
Feb 02, 2004 | 19.76 | 19.95 | 19.60 | 19.76 | 11,130,208 | -0.17(-0.83%) |
Jan 30, 2004 | 19.70 | 20.08 | 19.68 | 19.93 | 20,512,300 | -0.37(-1.84%) |
Jan 29, 2004 | 19.76 | 20.47 | 19.08 | 20.30 | 18,567,648 | +0.65(+3.30%) |
Jan 28, 2004 | 19.99 | 20.04 | 19.52 | 19.66 | 8,798,986 | -0.41(-2.03%) |
Jan 27, 2004 | 20.29 | 20.33 | 19.99 | 20.06 | 5,682,339 | -0.20(-0.98%) |
Jan 26, 2004 | 19.86 | 20.29 | 19.86 | 20.26 | 7,192,974 | +0.29(+1.46%) |
Jan 23, 2004 | 20.51 | 20.63 | 19.72 | 19.97 | 12,000,894 | -0.54(-2.63%) |
Jan 22, 2004 | 20.41 | 20.59 | 20.33 | 20.51 | 5,814,448 | +0.10(+0.49%) |
Jan 21, 2004 | 20.19 | 20.43 | 20.14 | 20.41 | 8,653,390 | +0.09(+0.45%) |
Jan 20, 2004 | 20.59 | 20.63 | 20.19 | 20.32 | 10,692,457 | -0.32(-1.53%) |
Jan 16, 2004 | 20.70 | 20.71 | 20.57 | 20.63 | 9,662,567 | +0.02(+0.12%) |
Jan 15, 2004 | 20.70 | 20.83 | 20.52 | 20.61 | 10,728,103 | -0.07(-0.32%) |
Jan 14, 2004 | 20.66 | 20.78 | 20.50 | 20.68 | 15,485,565 | +0.18(+0.89%) |
Jan 13, 2004 | 20.60 | 20.75 | 20.43 | 20.49 | 14,247,577 | -0.17(-0.80%) |
Jan 12, 2004 | 20.58 | 20.72 | 20.43 | 20.66 | 7,750,550 | +0.01(+0.04%) |
Jan 09, 2004 | 20.55 | 20.75 | 20.52 | 20.65 | 8,924,591 | -0.07(-0.36%) |
Jan 08, 2004 | 20.43 | 20.74 | 20.39 | 20.73 | 11,527,376 | +0.30(+1.46%) |
Jan 07, 2004 | 20.33 | 20.46 | 20.14 | 20.43 | 11,738,484 | +0.33(+1.65%) |
Jan 06, 2004 | 19.93 | 20.15 | 19.93 | 20.10 | 11,390,571 | +0.05(+0.25%) |
Jan 05, 2004 | 19.66 | 20.10 | 19.61 | 20.05 | 12,484,408 | +0.39(+1.99%) |
Jan 02, 2004 | 19.51 | 19.86 | 19.48 | 19.66 | 8,026,207 | +0.28(+1.46%) |
Dec 31, 2003 | 19.36 | 19.47 | 19.26 | 19.37 | 5,632,603 | +0.03(+0.13%) |
Dec 30, 2003 | 19.46 | 19.56 | 19.31 | 19.35 | 4,859,945 | -0.15(-0.77%) |
Dec 29, 2003 | 19.23 | 19.51 | 19.23 | 19.50 | 5,550,954 | +0.22(+1.16%) |
Dec 26, 2003 | 19.41 | 19.48 | 19.22 | 19.27 | 3,149,041 | -0.13(-0.68%) |
Dec 24, 2003 | 19.37 | 19.47 | 19.31 | 19.41 | 5,050,460 | -0.07(-0.38%) |
Dec 23, 2003 | 19.39 | 19.51 | 19.31 | 19.48 | 6,717,167 | +0.01(+0.04%) |
Dec 22, 2003 | 19.16 | 19.47 | 19.06 | 19.47 | 9,309,475 | +0.18(+0.95%) |
Dec 19, 2003 | 18.83 | 19.31 | 18.83 | 19.29 | 10,827,937 | +0.07(+0.39%) |
Dec 18, 2003 | 19.05 | 19.25 | 18.99 | 19.21 | 5,268,553 | +0.17(+0.87%) |
Dec 17, 2003 | 19.00 | 19.05 | 18.84 | 19.05 | 5,480,263 | -0.01(-0.04%) |
Dec 16, 2003 | 19.01 | 19.14 | 18.97 | 19.06 | 7,055,085 | +0.10(+0.53%) |
Dec 15, 2003 | 19.08 | 19.17 | 18.82 | 18.96 | 9,295,747 | +0.01(+0.04%) |
Dec 12, 2003 | 18.80 | 19.02 | 18.74 | 18.95 | 7,470,196 | +0.14(+0.75%) |
Dec 11, 2003 | 18.58 | 18.86 | 18.49 | 18.81 | 9,008,167 | +0.20(+1.07%) |
Dec 10, 2003 | 18.39 | 18.86 | 18.29 | 18.61 | 15,664,278 | +0.09(+0.49%) |
Dec 09, 2003 | 18.25 | 18.56 | 18.20 | 18.52 | 16,084,688 | +0.44(+2.43%) |
Dec 08, 2003 | 17.94 | 18.09 | 17.94 | 18.08 | 7,991,524 | +0.08(+0.46%) |
Dec 05, 2003 | 18.27 | 18.29 | 17.90 | 17.99 | 11,410,803 | -0.44(-2.39%) |
Dec 04, 2003 | 18.28 | 18.43 | 18.19 | 18.43 | 12,867,124 | +0.29(+1.60%) |
Dec 03, 2003 | 18.73 | 18.77 | 18.09 | 18.14 | 20,484,000 | -0.61(-3.23%) |
Dec 02, 2003 | 18.97 | 19.14 | 18.63 | 18.75 | 17,050,752 | -0.49(-2.55%) |