Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.06 | 19.25 | 18.86 | 18.86 | 37,793,632 | -0.25(-1.29%) |
Feb 26, 2004 | 19.06 | 19.19 | 19.04 | 19.10 | 24,858,022 | -0.06(-0.32%) |
Feb 25, 2004 | 19.07 | 19.24 | 19.04 | 19.17 | 28,470,780 | +0.04(+0.22%) |
Feb 24, 2004 | 18.88 | 19.29 | 18.88 | 19.12 | 26,183,166 | +0.06(+0.32%) |
Feb 23, 2004 | 19.18 | 19.24 | 18.98 | 19.06 | 25,266,372 | -0.11(-0.59%) |
Feb 20, 2004 | 19.18 | 19.29 | 18.92 | 19.18 | 29,462,792 | -0.01(-0.03%) |
Feb 19, 2004 | 19.38 | 19.38 | 19.16 | 19.18 | 24,175,042 | -0.07(-0.35%) |
Feb 18, 2004 | 19.29 | 19.41 | 19.19 | 19.25 | 24,101,768 | -0.17(-0.90%) |
Feb 17, 2004 | 19.42 | 19.53 | 19.35 | 19.42 | 25,823,794 | +0.19(+0.99%) |
Feb 13, 2004 | 19.37 | 19.44 | 19.17 | 19.23 | 26,902,296 | -0.18(-0.93%) |
Feb 12, 2004 | 19.55 | 19.59 | 19.32 | 19.41 | 23,905,464 | -0.22(-1.10%) |
Feb 11, 2004 | 19.50 | 19.63 | 19.35 | 19.63 | 29,951,800 | +0.06(+0.29%) |
Feb 10, 2004 | 19.55 | 19.64 | 19.42 | 19.57 | 35,640,124 | -0.03(-0.13%) |
Feb 09, 2004 | 19.81 | 19.99 | 19.44 | 19.60 | 44,957,728 | -0.39(-1.96%) |
Feb 06, 2004 | 19.68 | 20.01 | 19.59 | 19.99 | 46,924,844 | +0.23(+1.17%) |
Feb 05, 2004 | 19.78 | 19.80 | 19.56 | 19.76 | 46,826,304 | +0.07(+0.34%) |
Feb 04, 2004 | 19.42 | 19.78 | 19.41 | 19.69 | 70,240,816 | +0.29(+1.48%) |
Feb 03, 2004 | 19.26 | 19.42 | 19.08 | 19.40 | 41,357,992 | +0.15(+0.80%) |
Feb 02, 2004 | 18.98 | 19.35 | 18.83 | 19.25 | 62,429,500 | +0.40(+2.13%) |
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%) |