Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 18.79 | 18.88 | 18.61 | 18.85 | 34,378,732 | -0.04(-0.22%) |
Jan 29, 2004 | 18.50 | 18.92 | 18.42 | 18.89 | 35,595,032 | +0.44(+2.40%) |
Jan 28, 2004 | 18.65 | 18.73 | 18.32 | 18.45 | 37,117,260 | -0.18(-0.97%) |
Jan 27, 2004 | 18.95 | 18.97 | 18.60 | 18.63 | 31,102,216 | -0.33(-1.74%) |
Jan 26, 2004 | 18.60 | 18.95 | 18.59 | 18.95 | 35,486,776 | +0.36(+1.94%) |
Jan 23, 2004 | 18.77 | 18.77 | 18.53 | 18.59 | 32,890,518 | +0.00(+0.00%) |
Jan 22, 2004 | 18.75 | 18.82 | 18.49 | 18.59 | 47,137,668 | +0.26(+1.43%) |
Jan 21, 2004 | 17.90 | 18.34 | 17.87 | 18.33 | 38,278,752 | +0.57(+3.19%) |
Jan 20, 2004 | 18.02 | 18.06 | 17.76 | 17.77 | 36,405,320 | -0.24(-1.34%) |
Jan 16, 2004 | 17.96 | 18.01 | 17.89 | 18.01 | 33,447,942 | +0.09(+0.52%) |
Jan 15, 2004 | 18.04 | 18.11 | 17.82 | 17.92 | 34,866,184 | -0.17(-0.94%) |
Jan 14, 2004 | 17.88 | 18.12 | 17.80 | 18.09 | 42,680,028 | +0.01(+0.03%) |
Jan 13, 2004 | 18.32 | 18.37 | 17.75 | 18.08 | 40,398,440 | -0.24(-1.32%) |
Jan 12, 2004 | 18.52 | 18.59 | 18.28 | 18.32 | 37,076,248 | -0.23(-1.25%) |
Jan 09, 2004 | 18.59 | 18.90 | 18.50 | 18.55 | 30,942,646 | -0.20(-1.07%) |
Jan 08, 2004 | 18.93 | 18.94 | 18.56 | 18.75 | 35,075,316 | -0.17(-0.92%) |
Jan 07, 2004 | 18.64 | 18.93 | 18.60 | 18.93 | 32,592,370 | +0.16(+0.85%) |
Jan 06, 2004 | 18.93 | 18.93 | 18.65 | 18.77 | 45,067,932 | -0.01(-0.05%) |
Jan 05, 2004 | 18.51 | 18.78 | 18.50 | 18.78 | 59,652,292 | +0.49(+2.67%) |
Jan 02, 2004 | 18.23 | 18.50 | 18.19 | 18.29 | 32,199,376 | +0.11(+0.62%) |
Dec 31, 2003 | 18.02 | 18.21 | 18.02 | 18.18 | 26,947,194 | +0.13(+0.74%) |
Dec 30, 2003 | 18.01 | 18.18 | 17.94 | 18.04 | 34,377,952 | +0.04(+0.20%) |
Dec 29, 2003 | 17.88 | 18.01 | 17.88 | 18.01 | 26,124,080 | +0.13(+0.72%) |
Dec 26, 2003 | 17.86 | 17.95 | 17.83 | 17.88 | 7,577,112 | +0.02(+0.09%) |
Dec 24, 2003 | 17.80 | 17.98 | 17.78 | 17.86 | 13,866,592 | +0.10(+0.58%) |
Dec 23, 2003 | 17.65 | 17.83 | 17.64 | 17.76 | 26,888,692 | +0.11(+0.64%) |
Dec 22, 2003 | 17.52 | 17.85 | 17.50 | 17.65 | 34,266,392 | +0.02(+0.09%) |
Dec 19, 2003 | 17.72 | 17.72 | 17.50 | 17.63 | 61,276,556 | -0.09(-0.49%) |
Dec 18, 2003 | 17.75 | 17.76 | 17.60 | 17.72 | 32,532,702 | +0.05(+0.26%) |
Dec 17, 2003 | 17.75 | 17.79 | 17.61 | 17.67 | 30,469,964 | -0.13(-0.72%) |
Dec 16, 2003 | 17.72 | 17.90 | 17.72 | 17.80 | 31,350,802 | +0.08(+0.46%) |
Dec 15, 2003 | 17.78 | 18.03 | 17.67 | 17.72 | 32,076,930 | +0.02(+0.12%) |
Dec 12, 2003 | 17.84 | 17.87 | 17.63 | 17.70 | 22,041,166 | -0.14(-0.81%) |
Dec 11, 2003 | 17.57 | 17.88 | 17.48 | 17.84 | 37,394,028 | +0.30(+1.70%) |
Dec 10, 2003 | 17.62 | 17.78 | 17.44 | 17.54 | 24,328,002 | -0.15(-0.84%) |
Dec 09, 2003 | 17.75 | 17.86 | 17.65 | 17.69 | 34,086,220 | -0.02(-0.12%) |
Dec 08, 2003 | 17.49 | 17.72 | 17.47 | 17.71 | 25,277,838 | +0.12(+0.67%) |
Dec 05, 2003 | 17.69 | 17.72 | 17.53 | 17.60 | 24,362,210 | -0.09(-0.49%) |
Dec 04, 2003 | 17.56 | 17.75 | 17.51 | 17.68 | 39,672,896 | +0.22(+1.24%) |
Dec 03, 2003 | 17.55 | 17.69 | 17.46 | 17.47 | 42,680,612 | -0.04(-0.24%) |
Dec 02, 2003 | 17.43 | 17.61 | 17.43 | 17.51 | 26,588,600 | -0.07(-0.41%) |
Dec 01, 2003 | 17.53 | 17.65 | 17.42 | 17.58 | 36,719,212 | +0.31(+1.79%) |
Nov 28, 2003 | 17.21 | 17.37 | 17.19 | 17.27 | 15,509,515 | -0.13(-0.77%) |
Nov 26, 2003 | 17.39 | 17.51 | 17.24 | 17.41 | 30,186,586 | +0.03(+0.15%) |
Nov 25, 2003 | 17.26 | 17.39 | 17.11 | 17.38 | 36,350,316 | -0.06(-0.32%) |
Nov 24, 2003 | 17.23 | 17.56 | 17.19 | 17.44 | 44,793,496 | +0.37(+2.14%) |
Nov 21, 2003 | 17.31 | 17.33 | 16.95 | 17.07 | 48,421,608 | -0.24(-1.40%) |
Nov 20, 2003 | 17.54 | 17.71 | 17.27 | 17.31 | 34,625,764 | -0.40(-2.24%) |
Nov 19, 2003 | 17.51 | 17.75 | 17.48 | 17.71 | 33,589,824 | +0.12(+0.70%) |
Nov 18, 2003 | 17.60 | 17.75 | 17.50 | 17.59 | 48,997,884 | +0.06(+0.32%) |
Nov 17, 2003 | 16.86 | 17.61 | 16.86 | 17.53 | 39,083,208 | -0.01(-0.03%) |
Nov 14, 2003 | 17.38 | 17.75 | 17.35 | 17.53 | 78,720,144 | +0.32(+1.88%) |
Nov 13, 2003 | 16.62 | 17.42 | 16.49 | 17.21 | 83,432,784 | +0.54(+3.24%) |
Nov 12, 2003 | 16.39 | 16.71 | 16.37 | 16.67 | 40,600,964 | +0.31(+1.89%) |
Nov 11, 2003 | 16.11 | 16.39 | 16.08 | 16.36 | 21,604,052 | +0.16(+1.02%) |
Nov 10, 2003 | 16.35 | 16.35 | 16.13 | 16.20 | 23,224,428 | -0.15(-0.91%) |
Nov 07, 2003 | 16.43 | 16.46 | 16.26 | 16.35 | 32,301,998 | -0.05(-0.28%) |
Nov 06, 2003 | 16.22 | 16.41 | 16.08 | 16.39 | 34,837,808 | +0.11(+0.66%) |
Nov 05, 2003 | 15.96 | 16.52 | 15.96 | 16.28 | 43,073,216 | +0.10(+0.64%) |
Nov 04, 2003 | 16.00 | 16.20 | 15.98 | 16.18 | 30,965,774 | -0.08(-0.51%) |