Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.44 | 19.46 | 19.04 | 19.11 | 90,134,136 | -0.20(-1.02%) |
Feb 26, 2004 | 19.33 | 19.55 | 19.21 | 19.31 | 70,145,552 | -0.08(-0.40%) |
Feb 25, 2004 | 19.26 | 19.48 | 19.18 | 19.38 | 83,524,248 | +0.27(+1.44%) |
Feb 24, 2004 | 18.85 | 19.26 | 18.83 | 19.11 | 104,566,704 | +0.13(+0.69%) |
Feb 23, 2004 | 19.63 | 19.65 | 18.75 | 18.98 | 140,846,080 | -0.65(-3.33%) |
Feb 20, 2004 | 19.69 | 19.70 | 19.31 | 19.63 | 107,908,936 | +0.07(+0.37%) |
Feb 19, 2004 | 20.25 | 20.35 | 19.54 | 19.56 | 91,834,816 | -0.46(-2.32%) |
Feb 18, 2004 | 20.18 | 20.26 | 19.99 | 20.03 | 64,532,080 | -0.14(-0.68%) |
Feb 17, 2004 | 19.88 | 20.22 | 19.77 | 20.16 | 61,457,864 | +0.44(+2.22%) |
Feb 13, 2004 | 20.29 | 20.41 | 19.54 | 19.72 | 96,711,936 | -0.39(-1.95%) |
Feb 12, 2004 | 20.25 | 20.54 | 20.10 | 20.12 | 58,378,608 | -0.16(-0.81%) |
Feb 11, 2004 | 20.20 | 20.39 | 19.98 | 20.28 | 79,686,176 | +0.29(+1.47%) |
Feb 10, 2004 | 20.08 | 20.23 | 19.85 | 19.99 | 55,534,360 | -0.02(-0.10%) |
Feb 09, 2004 | 20.35 | 20.35 | 19.95 | 20.01 | 55,834,156 | -0.20(-1.00%) |
Feb 06, 2004 | 19.67 | 20.25 | 19.63 | 20.21 | 84,653,600 | +0.63(+3.21%) |
Feb 05, 2004 | 19.86 | 19.92 | 19.47 | 19.58 | 114,018,560 | -0.07(-0.33%) |
Feb 04, 2004 | 20.25 | 20.29 | 19.64 | 19.65 | 121,266,240 | -0.90(-4.39%) |
Feb 03, 2004 | 19.92 | 20.57 | 19.84 | 20.55 | 95,310,592 | +0.71(+3.56%) |
Feb 02, 2004 | 20.22 | 20.25 | 19.77 | 19.84 | 99,381,384 | -0.13(-0.66%) |
Jan 30, 2004 | 20.21 | 20.28 | 19.86 | 19.97 | 98,087,000 | -0.24(-1.20%) |
Jan 29, 2004 | 20.65 | 20.65 | 19.97 | 20.22 | 129,772,696 | -0.32(-1.56%) |
Jan 28, 2004 | 20.86 | 21.07 | 20.40 | 20.54 | 93,972,056 | -0.16(-0.79%) |
Jan 27, 2004 | 21.14 | 21.17 | 20.68 | 20.70 | 78,595,328 | -0.52(-2.47%) |
Jan 26, 2004 | 20.75 | 21.26 | 20.75 | 21.22 | 63,151,824 | +0.45(+2.14%) |
Jan 23, 2004 | 20.88 | 20.95 | 20.60 | 20.78 | 70,051,880 | +0.08(+0.38%) |
Jan 22, 2004 | 21.12 | 21.18 | 20.67 | 20.70 | 79,380,728 | -0.37(-1.77%) |
Jan 21, 2004 | 21.10 | 21.14 | 20.82 | 21.07 | 85,918,344 | -0.27(-1.26%) |
Jan 20, 2004 | 21.59 | 21.64 | 21.13 | 21.34 | 72,877,640 | -0.18(-0.85%) |
Jan 16, 2004 | 21.84 | 21.85 | 21.39 | 21.52 | 83,281,288 | -0.11(-0.51%) |
Jan 15, 2004 | 21.41 | 21.86 | 21.38 | 21.64 | 126,160,624 | -0.22(-0.99%) |
Jan 14, 2004 | 22.11 | 22.15 | 21.69 | 21.85 | 115,291,848 | -0.13(-0.60%) |
Jan 13, 2004 | 22.47 | 22.51 | 21.77 | 21.98 | 104,198,304 | -0.37(-1.64%) |
Jan 12, 2004 | 22.43 | 22.47 | 22.16 | 22.35 | 77,416,152 | +0.12(+0.53%) |
Jan 09, 2004 | 22.14 | 22.64 | 22.12 | 22.23 | 86,854,096 | -0.18(-0.79%) |
Jan 08, 2004 | 22.36 | 22.48 | 22.19 | 22.41 | 77,311,488 | +0.16(+0.74%) |
Jan 07, 2004 | 21.81 | 22.25 | 21.74 | 22.24 | 97,281,128 | +0.71(+3.31%) |
Jan 06, 2004 | 21.54 | 21.60 | 21.35 | 21.53 | 58,076,212 | -0.01(-0.03%) |
Jan 05, 2004 | 21.28 | 21.58 | 21.20 | 21.54 | 65,111,656 | +0.49(+2.33%) |
Jan 02, 2004 | 21.18 | 21.33 | 20.96 | 21.05 | 57,061,000 | +0.07(+0.34%) |
Dec 31, 2003 | 21.10 | 21.26 | 20.88 | 20.97 | 49,038,304 | +0.01(+0.03%) |
Dec 30, 2003 | 21.09 | 21.18 | 20.90 | 20.97 | 48,228,916 | -0.07(-0.34%) |
Dec 29, 2003 | 20.64 | 21.08 | 20.62 | 21.04 | 55,795,344 | +0.52(+2.52%) |
Dec 26, 2003 | 20.41 | 20.64 | 20.38 | 20.52 | 18,135,714 | +0.18(+0.90%) |
Dec 24, 2003 | 20.33 | 20.46 | 20.22 | 20.34 | 23,831,698 | -0.02(-0.10%) |
Dec 23, 2003 | 19.96 | 20.38 | 19.88 | 20.36 | 56,967,944 | +0.45(+2.27%) |
Dec 22, 2003 | 19.89 | 20.15 | 19.74 | 19.91 | 51,791,788 | -0.10(-0.49%) |
Dec 19, 2003 | 20.28 | 20.39 | 19.87 | 20.01 | 84,263,496 | -0.22(-1.07%) |
Dec 18, 2003 | 19.84 | 20.28 | 19.82 | 20.22 | 80,537,432 | +0.48(+2.42%) |
Dec 17, 2003 | 19.82 | 20.01 | 19.61 | 19.74 | 88,508,936 | -0.06(-0.30%) |
Dec 16, 2003 | 19.78 | 19.93 | 19.44 | 19.80 | 86,129,664 | +0.01(+0.07%) |
Dec 15, 2003 | 20.61 | 20.63 | 19.70 | 19.79 | 93,014,448 | -0.41(-2.01%) |
Dec 12, 2003 | 20.37 | 20.41 | 19.95 | 20.20 | 73,409,696 | -0.03(-0.16%) |
Dec 11, 2003 | 19.96 | 20.28 | 19.85 | 20.23 | 86,912,160 | +0.32(+1.61%) |
Dec 10, 2003 | 19.83 | 19.95 | 19.41 | 19.91 | 124,004,128 | +0.11(+0.56%) |
Dec 09, 2003 | 20.85 | 20.90 | 19.71 | 19.80 | 124,726,280 | -0.91(-4.39%) |
Dec 08, 2003 | 20.90 | 21.13 | 20.50 | 20.71 | 102,169,704 | -0.30(-1.43%) |
Dec 05, 2003 | 21.24 | 21.42 | 20.94 | 21.01 | 101,178,176 | -0.94(-4.29%) |
Dec 04, 2003 | 21.92 | 22.06 | 21.50 | 21.95 | 93,541,000 | +0.13(+0.60%) |
Dec 03, 2003 | 22.30 | 22.47 | 21.76 | 21.82 | 76,009,008 | -0.33(-1.51%) |
Dec 02, 2003 | 22.38 | 22.51 | 22.13 | 22.15 | 64,157,256 | -0.12(-0.56%) |