Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.93 | 20.02 | 19.75 | 19.99 | 32,408,618 | -0.04(-0.22%) |
Jan 29, 2004 | 19.62 | 20.07 | 19.54 | 20.04 | 33,555,220 | +0.47(+2.40%) |
Jan 28, 2004 | 19.78 | 19.87 | 19.43 | 19.57 | 34,990,212 | -0.19(-0.97%) |
Jan 27, 2004 | 20.11 | 20.12 | 19.73 | 19.76 | 29,319,868 | -0.35(-1.74%) |
Jan 26, 2004 | 19.73 | 20.11 | 19.72 | 20.11 | 33,453,166 | +0.38(+1.94%) |
Jan 23, 2004 | 19.91 | 19.91 | 19.66 | 19.72 | 31,005,690 | +0.00(+0.00%) |
Jan 22, 2004 | 19.89 | 19.96 | 19.62 | 19.72 | 44,436,388 | +0.28(+1.43%) |
Jan 21, 2004 | 18.99 | 19.46 | 18.96 | 19.45 | 36,085,144 | +0.60(+3.19%) |
Jan 20, 2004 | 19.11 | 19.16 | 18.84 | 18.85 | 34,319,072 | -0.26(-1.34%) |
Jan 16, 2004 | 19.05 | 19.10 | 18.98 | 19.10 | 31,531,170 | +0.10(+0.52%) |
Jan 15, 2004 | 19.14 | 19.21 | 18.91 | 19.00 | 32,868,138 | -0.18(-0.94%) |
Jan 14, 2004 | 18.97 | 19.22 | 18.88 | 19.18 | 40,234,200 | +0.01(+0.03%) |
Jan 13, 2004 | 19.43 | 19.49 | 18.82 | 19.18 | 38,083,360 | -0.26(-1.32%) |
Jan 12, 2004 | 19.65 | 19.72 | 19.39 | 19.44 | 34,951,552 | -0.25(-1.25%) |
Jan 09, 2004 | 19.72 | 20.05 | 19.62 | 19.68 | 29,169,442 | -0.21(-1.07%) |
Jan 08, 2004 | 20.09 | 20.10 | 19.69 | 19.89 | 33,065,286 | -0.19(-0.92%) |
Jan 07, 2004 | 19.77 | 20.09 | 19.73 | 20.08 | 30,724,628 | +0.17(+0.85%) |
Jan 06, 2004 | 20.09 | 20.09 | 19.78 | 19.91 | 42,485,260 | -0.01(-0.05%) |
Jan 05, 2004 | 19.63 | 19.92 | 19.62 | 19.92 | 56,233,852 | +0.52(+2.67%) |
Jan 02, 2004 | 19.34 | 19.62 | 19.29 | 19.40 | 30,354,154 | +0.12(+0.62%) |
Dec 31, 2003 | 19.11 | 19.32 | 19.11 | 19.28 | 25,402,954 | +0.14(+0.74%) |
Dec 30, 2003 | 19.10 | 19.28 | 19.03 | 19.14 | 32,407,886 | +0.04(+0.20%) |
Dec 29, 2003 | 18.97 | 19.10 | 18.97 | 19.10 | 24,627,010 | +0.14(+0.72%) |
Dec 26, 2003 | 18.95 | 19.04 | 18.92 | 18.97 | 7,142,897 | +0.02(+0.09%) |
Dec 24, 2003 | 18.88 | 19.07 | 18.86 | 18.95 | 13,071,951 | +0.11(+0.58%) |
Dec 23, 2003 | 18.73 | 18.91 | 18.71 | 18.84 | 25,347,804 | +0.12(+0.64%) |
Dec 22, 2003 | 18.58 | 18.93 | 18.57 | 18.72 | 32,302,716 | +0.02(+0.09%) |
Dec 19, 2003 | 18.80 | 18.80 | 18.56 | 18.70 | 57,765,036 | -0.09(-0.49%) |
Dec 18, 2003 | 18.83 | 18.84 | 18.67 | 18.80 | 30,668,378 | +0.05(+0.26%) |
Dec 17, 2003 | 18.82 | 18.87 | 18.68 | 18.75 | 28,723,848 | -0.14(-0.72%) |
Dec 16, 2003 | 18.80 | 18.99 | 18.80 | 18.88 | 29,554,208 | +0.09(+0.46%) |
Dec 15, 2003 | 18.86 | 19.13 | 18.75 | 18.80 | 30,238,724 | +0.02(+0.12%) |
Dec 12, 2003 | 18.93 | 18.96 | 18.70 | 18.78 | 20,778,072 | -0.15(-0.81%) |
Dec 11, 2003 | 18.63 | 18.97 | 18.54 | 18.93 | 35,251,120 | +0.32(+1.70%) |
Dec 10, 2003 | 18.69 | 18.86 | 18.50 | 18.61 | 22,933,858 | -0.16(-0.84%) |
Dec 09, 2003 | 18.83 | 18.94 | 18.73 | 18.77 | 32,132,870 | -0.02(-0.12%) |
Dec 08, 2003 | 18.56 | 18.80 | 18.53 | 18.79 | 23,829,264 | +0.13(+0.67%) |
Dec 05, 2003 | 18.76 | 18.80 | 18.59 | 18.67 | 22,966,106 | -0.09(-0.49%) |
Dec 04, 2003 | 18.62 | 18.83 | 18.58 | 18.76 | 37,399,396 | +0.23(+1.24%) |
Dec 03, 2003 | 18.62 | 18.77 | 18.52 | 18.53 | 40,234,748 | -0.04(-0.23%) |
Dec 02, 2003 | 18.49 | 18.68 | 18.49 | 18.57 | 25,064,910 | -0.08(-0.41%) |
Dec 01, 2003 | 18.60 | 18.72 | 18.47 | 18.65 | 34,614,976 | +0.33(+1.79%) |
Nov 28, 2003 | 18.26 | 18.43 | 18.24 | 18.32 | 14,620,724 | -0.14(-0.77%) |
Nov 26, 2003 | 18.45 | 18.58 | 18.28 | 18.46 | 28,456,710 | +0.03(+0.15%) |
Nov 25, 2003 | 18.31 | 18.45 | 18.15 | 18.44 | 34,267,220 | -0.06(-0.32%) |
Nov 24, 2003 | 18.27 | 18.62 | 18.24 | 18.50 | 42,226,552 | +0.39(+2.14%) |
Nov 21, 2003 | 18.37 | 18.39 | 17.98 | 18.11 | 45,646,752 | -0.26(-1.40%) |
Nov 20, 2003 | 18.61 | 18.79 | 18.32 | 18.37 | 32,641,494 | -0.42(-2.24%) |
Nov 19, 2003 | 18.57 | 18.83 | 18.54 | 18.79 | 31,664,922 | +0.13(+0.70%) |
Nov 18, 2003 | 18.67 | 18.83 | 18.56 | 18.66 | 46,190,004 | +0.06(+0.32%) |
Nov 17, 2003 | 17.89 | 18.68 | 17.89 | 18.59 | 36,843,500 | -0.01(-0.03%) |
Nov 14, 2003 | 18.44 | 18.82 | 18.40 | 18.60 | 74,209,000 | +0.34(+1.88%) |
Nov 13, 2003 | 17.63 | 18.47 | 17.49 | 18.26 | 78,651,576 | +0.57(+3.24%) |
Nov 12, 2003 | 17.39 | 17.73 | 17.36 | 17.68 | 38,274,276 | +0.33(+1.89%) |
Nov 11, 2003 | 17.09 | 17.39 | 17.06 | 17.36 | 20,366,006 | +0.17(+1.02%) |
Nov 10, 2003 | 17.34 | 17.34 | 17.11 | 17.18 | 21,893,526 | -0.16(-0.91%) |
Nov 07, 2003 | 17.43 | 17.47 | 17.25 | 17.34 | 30,450,894 | -0.05(-0.28%) |
Nov 06, 2003 | 17.20 | 17.41 | 17.06 | 17.39 | 32,841,388 | +0.11(+0.66%) |
Nov 05, 2003 | 16.93 | 17.52 | 16.93 | 17.27 | 40,604,856 | +0.11(+0.64%) |
Nov 04, 2003 | 16.97 | 17.19 | 16.95 | 17.16 | 29,191,246 | -0.09(-0.51%) |