Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.09 | 17.19 | 16.59 | 16.65 | 44,558,632 | -0.36(-2.12%) |
Feb 26, 2004 | 16.99 | 17.26 | 16.81 | 17.01 | 32,961,302 | -0.03(-0.18%) |
Feb 25, 2004 | 16.76 | 17.08 | 16.67 | 17.04 | 40,262,892 | +0.40(+2.40%) |
Feb 24, 2004 | 16.46 | 16.83 | 16.37 | 16.64 | 50,072,160 | +0.02(+0.14%) |
Feb 23, 2004 | 17.13 | 17.14 | 16.41 | 16.62 | 54,160,236 | -0.42(-2.48%) |
Feb 20, 2004 | 17.43 | 17.46 | 16.87 | 17.04 | 61,984,752 | -0.30(-1.72%) |
Feb 19, 2004 | 18.54 | 18.80 | 17.31 | 17.34 | 96,550,064 | -0.14(-0.81%) |
Feb 18, 2004 | 17.20 | 17.55 | 16.99 | 17.48 | 50,699,876 | +0.29(+1.69%) |
Feb 17, 2004 | 17.31 | 17.38 | 16.97 | 17.19 | 25,428,052 | +0.13(+0.78%) |
Feb 13, 2004 | 17.43 | 17.49 | 16.94 | 17.06 | 29,152,748 | -0.22(-1.27%) |
Feb 12, 2004 | 17.53 | 17.75 | 17.21 | 17.28 | 28,843,356 | -0.20(-1.12%) |
Feb 11, 2004 | 17.35 | 17.60 | 17.33 | 17.47 | 30,031,654 | +0.21(+1.23%) |
Feb 10, 2004 | 17.27 | 17.45 | 17.11 | 17.26 | 22,750,360 | -0.02(-0.09%) |
Feb 09, 2004 | 17.63 | 17.76 | 17.24 | 17.28 | 29,778,424 | -0.26(-1.47%) |
Feb 06, 2004 | 16.77 | 17.61 | 16.76 | 17.53 | 34,343,736 | +0.80(+4.78%) |
Feb 05, 2004 | 16.92 | 16.98 | 16.63 | 16.73 | 29,990,046 | -0.02(-0.09%) |
Feb 04, 2004 | 16.66 | 16.98 | 16.56 | 16.75 | 34,418,404 | -0.24(-1.38%) |
Feb 03, 2004 | 16.65 | 17.04 | 16.54 | 16.99 | 37,476,068 | +0.07(+0.42%) |
Feb 02, 2004 | 17.31 | 17.34 | 16.85 | 16.92 | 36,814,528 | -0.08(-0.46%) |
Jan 30, 2004 | 16.92 | 17.12 | 16.69 | 16.99 | 32,118,644 | +0.14(+0.84%) |
Jan 29, 2004 | 16.96 | 17.05 | 16.29 | 16.85 | 57,503,044 | +0.08(+0.47%) |
Jan 28, 2004 | 17.50 | 17.54 | 16.61 | 16.77 | 46,789,596 | -0.49(-2.81%) |
Jan 27, 2004 | 17.63 | 17.79 | 17.13 | 17.26 | 55,512,548 | -0.72(-4.01%) |
Jan 26, 2004 | 17.63 | 18.03 | 17.56 | 17.98 | 38,283,116 | +0.34(+1.91%) |
Jan 23, 2004 | 18.46 | 18.55 | 17.51 | 17.64 | 47,678,968 | -0.81(-4.37%) |
Jan 22, 2004 | 18.80 | 19.15 | 18.41 | 18.45 | 29,692,780 | -0.34(-1.83%) |
Jan 21, 2004 | 19.01 | 19.01 | 18.49 | 18.80 | 30,415,842 | -0.28(-1.48%) |
Jan 20, 2004 | 19.23 | 19.27 | 18.92 | 19.08 | 26,487,182 | -0.05(-0.25%) |
Jan 16, 2004 | 19.06 | 19.15 | 18.65 | 19.12 | 35,553,860 | +0.31(+1.67%) |
Jan 15, 2004 | 17.96 | 18.98 | 17.96 | 18.81 | 50,990,552 | +0.49(+2.65%) |
Jan 14, 2004 | 18.77 | 18.78 | 18.25 | 18.33 | 43,790,212 | -0.36(-1.93%) |
Jan 13, 2004 | 19.39 | 19.39 | 18.45 | 18.69 | 43,594,744 | -0.61(-3.17%) |
Jan 12, 2004 | 19.02 | 19.33 | 18.80 | 19.30 | 27,981,308 | +0.29(+1.52%) |
Jan 09, 2004 | 18.80 | 19.37 | 18.70 | 19.01 | 48,884,076 | -0.02(-0.08%) |
Jan 08, 2004 | 18.94 | 19.11 | 18.42 | 19.02 | 38,798,472 | +0.34(+1.85%) |
Jan 07, 2004 | 18.69 | 18.79 | 18.35 | 18.68 | 35,100,128 | -0.06(-0.33%) |
Jan 06, 2004 | 18.53 | 18.86 | 18.23 | 18.74 | 40,371,892 | +0.31(+1.70%) |
Jan 05, 2004 | 17.69 | 18.49 | 17.63 | 18.43 | 46,867,328 | +1.11(+6.43%) |
Jan 02, 2004 | 17.71 | 17.74 | 17.24 | 17.31 | 33,844,676 | -0.27(-1.51%) |
Dec 31, 2003 | 17.71 | 17.75 | 17.39 | 17.58 | 25,258,294 | -0.04(-0.22%) |
Dec 30, 2003 | 17.84 | 17.89 | 17.43 | 17.62 | 28,999,242 | -0.18(-1.01%) |
Dec 29, 2003 | 17.51 | 17.84 | 17.50 | 17.80 | 19,498,694 | +0.43(+2.48%) |
Dec 26, 2003 | 17.47 | 17.61 | 17.34 | 17.37 | 6,928,436 | -0.06(-0.36%) |
Dec 24, 2003 | 17.58 | 17.68 | 17.35 | 17.43 | 11,022,742 | -0.06(-0.36%) |
Dec 23, 2003 | 17.19 | 17.60 | 17.13 | 17.50 | 30,019,320 | +0.26(+1.50%) |
Dec 22, 2003 | 17.04 | 17.36 | 16.92 | 17.24 | 22,782,562 | +0.11(+0.64%) |
Dec 19, 2003 | 17.23 | 17.47 | 16.99 | 17.13 | 43,777,908 | +0.02(+0.09%) |
Dec 18, 2003 | 16.57 | 17.22 | 16.53 | 17.11 | 39,972,140 | +0.66(+4.00%) |
Dec 17, 2003 | 16.70 | 17.06 | 16.32 | 16.45 | 45,077,136 | -0.25(-1.50%) |
Dec 16, 2003 | 17.01 | 17.11 | 16.15 | 16.70 | 47,678,520 | -0.24(-1.43%) |
Dec 15, 2003 | 18.18 | 18.22 | 16.93 | 16.95 | 40,236,740 | -0.62(-3.52%) |
Dec 12, 2003 | 17.58 | 17.72 | 17.33 | 17.57 | 29,814,868 | +0.13(+0.72%) |
Dec 11, 2003 | 16.93 | 17.55 | 16.84 | 17.44 | 35,533,564 | +0.48(+2.82%) |
Dec 10, 2003 | 16.85 | 17.00 | 16.48 | 16.96 | 39,866,700 | +0.23(+1.36%) |
Dec 09, 2003 | 17.73 | 17.80 | 16.65 | 16.73 | 44,449,964 | -0.85(-4.86%) |
Dec 08, 2003 | 17.53 | 17.82 | 17.20 | 17.59 | 34,034,580 | +0.09(+0.49%) |
Dec 05, 2003 | 18.19 | 17.97 | 17.35 | 17.50 | 28,910,098 | -0.69(-3.79%) |
Dec 04, 2003 | 18.52 | 18.58 | 17.71 | 18.19 | 49,084,956 | -0.41(-2.19%) |
Dec 03, 2003 | 19.01 | 19.19 | 18.46 | 18.60 | 30,528,554 | -0.25(-1.33%) |
Dec 02, 2003 | 18.97 | 19.11 | 18.79 | 18.85 | 28,407,022 | -0.12(-0.62%) |