Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.09 | 17.19 | 16.60 | 16.65 | 44,549,964 | -0.36(-2.12%) |
Feb 26, 2004 | 16.99 | 17.26 | 16.81 | 17.01 | 32,954,888 | -0.03(-0.18%) |
Feb 25, 2004 | 16.76 | 17.09 | 16.68 | 17.04 | 40,255,056 | +0.40(+2.40%) |
Feb 24, 2004 | 16.46 | 16.83 | 16.38 | 16.64 | 50,062,416 | +0.02(+0.14%) |
Feb 23, 2004 | 17.14 | 17.15 | 16.42 | 16.62 | 54,149,700 | -0.42(-2.48%) |
Feb 20, 2004 | 17.44 | 17.47 | 16.87 | 17.04 | 61,972,692 | -0.30(-1.72%) |
Feb 19, 2004 | 18.55 | 18.81 | 17.32 | 17.34 | 96,531,280 | -0.14(-0.81%) |
Feb 18, 2004 | 17.20 | 17.55 | 16.99 | 17.48 | 50,690,012 | +0.29(+1.69%) |
Feb 17, 2004 | 17.32 | 17.38 | 16.97 | 17.19 | 25,423,104 | +0.13(+0.78%) |
Feb 13, 2004 | 17.43 | 17.49 | 16.94 | 17.06 | 29,147,076 | -0.22(-1.27%) |
Feb 12, 2004 | 17.54 | 17.76 | 17.21 | 17.28 | 28,837,744 | -0.20(-1.12%) |
Feb 11, 2004 | 17.36 | 17.60 | 17.33 | 17.47 | 30,025,812 | +0.21(+1.23%) |
Feb 10, 2004 | 17.27 | 17.45 | 17.11 | 17.26 | 22,745,934 | -0.02(-0.09%) |
Feb 09, 2004 | 17.63 | 17.76 | 17.25 | 17.28 | 29,772,630 | -0.26(-1.47%) |
Feb 06, 2004 | 16.78 | 17.62 | 16.76 | 17.54 | 34,337,052 | +0.80(+4.78%) |
Feb 05, 2004 | 16.92 | 16.98 | 16.64 | 16.74 | 29,984,210 | -0.02(-0.09%) |
Feb 04, 2004 | 16.66 | 16.98 | 16.57 | 16.75 | 34,411,704 | -0.24(-1.38%) |
Feb 03, 2004 | 16.65 | 17.04 | 16.54 | 16.99 | 37,468,776 | +0.07(+0.42%) |
Feb 02, 2004 | 17.31 | 17.34 | 16.86 | 16.92 | 36,807,364 | -0.08(-0.46%) |
Jan 30, 2004 | 16.93 | 17.12 | 16.69 | 17.00 | 32,112,394 | +0.14(+0.84%) |
Jan 29, 2004 | 16.97 | 17.05 | 16.29 | 16.86 | 57,491,856 | +0.08(+0.47%) |
Jan 28, 2004 | 17.50 | 17.55 | 16.61 | 16.78 | 46,780,492 | -0.49(-2.81%) |
Jan 27, 2004 | 17.63 | 17.80 | 17.13 | 17.26 | 55,501,748 | -0.72(-4.01%) |
Jan 26, 2004 | 17.63 | 18.03 | 17.56 | 17.98 | 38,275,668 | +0.34(+1.91%) |
Jan 23, 2004 | 18.46 | 18.56 | 17.51 | 17.65 | 47,669,692 | -0.81(-4.37%) |
Jan 22, 2004 | 18.81 | 19.15 | 18.42 | 18.45 | 29,687,002 | -0.34(-1.83%) |
Jan 21, 2004 | 19.02 | 19.02 | 18.49 | 18.80 | 30,409,924 | -0.28(-1.48%) |
Jan 20, 2004 | 19.23 | 19.28 | 18.92 | 19.08 | 26,482,028 | -0.05(-0.25%) |
Jan 16, 2004 | 19.07 | 19.15 | 18.66 | 19.13 | 35,546,940 | +0.31(+1.67%) |
Jan 15, 2004 | 17.96 | 18.99 | 17.96 | 18.81 | 50,980,628 | +0.49(+2.65%) |
Jan 14, 2004 | 18.78 | 18.78 | 18.26 | 18.33 | 43,781,692 | -0.36(-1.93%) |
Jan 13, 2004 | 19.39 | 19.39 | 18.46 | 18.69 | 43,586,264 | -0.61(-3.17%) |
Jan 12, 2004 | 19.03 | 19.34 | 18.80 | 19.30 | 27,975,864 | +0.29(+1.52%) |
Jan 09, 2004 | 18.80 | 19.37 | 18.71 | 19.01 | 48,874,564 | -0.02(-0.08%) |
Jan 08, 2004 | 18.94 | 19.11 | 18.42 | 19.03 | 38,790,924 | +0.34(+1.85%) |
Jan 07, 2004 | 18.70 | 18.79 | 18.35 | 18.68 | 35,093,300 | -0.06(-0.33%) |
Jan 06, 2004 | 18.53 | 18.86 | 18.23 | 18.74 | 40,364,036 | +0.31(+1.70%) |
Jan 05, 2004 | 17.69 | 18.49 | 17.63 | 18.43 | 46,858,208 | +1.11(+6.43%) |
Jan 02, 2004 | 17.72 | 17.74 | 17.24 | 17.32 | 33,838,092 | -0.27(-1.52%) |
Dec 31, 2003 | 17.72 | 17.76 | 17.40 | 17.58 | 25,253,380 | -0.04(-0.22%) |
Dec 30, 2003 | 17.84 | 17.89 | 17.44 | 17.62 | 28,993,600 | -0.18(-1.01%) |
Dec 29, 2003 | 17.51 | 17.84 | 17.51 | 17.80 | 19,494,900 | +0.43(+2.48%) |
Dec 26, 2003 | 17.47 | 17.62 | 17.34 | 17.37 | 6,927,088 | -0.06(-0.36%) |
Dec 24, 2003 | 17.58 | 17.68 | 17.36 | 17.44 | 11,020,597 | -0.06(-0.36%) |
Dec 23, 2003 | 17.19 | 17.60 | 17.13 | 17.50 | 30,013,480 | +0.26(+1.50%) |
Dec 22, 2003 | 17.04 | 17.37 | 16.93 | 17.24 | 22,778,130 | +0.11(+0.64%) |
Dec 19, 2003 | 17.23 | 17.47 | 17.00 | 17.13 | 43,769,392 | +0.02(+0.09%) |
Dec 18, 2003 | 16.57 | 17.22 | 16.53 | 17.11 | 39,964,360 | +0.66(+4.00%) |
Dec 17, 2003 | 16.70 | 17.06 | 16.32 | 16.46 | 45,068,364 | -0.25(-1.50%) |
Dec 16, 2003 | 17.01 | 17.11 | 16.15 | 16.71 | 47,669,244 | -0.24(-1.43%) |
Dec 15, 2003 | 18.18 | 18.23 | 16.93 | 16.95 | 40,228,912 | -0.62(-3.52%) |
Dec 12, 2003 | 17.58 | 17.73 | 17.33 | 17.57 | 29,809,068 | +0.13(+0.72%) |
Dec 11, 2003 | 16.93 | 17.55 | 16.84 | 17.44 | 35,526,652 | +0.48(+2.82%) |
Dec 10, 2003 | 16.86 | 17.00 | 16.48 | 16.97 | 39,858,944 | +0.23(+1.36%) |
Dec 09, 2003 | 17.73 | 17.80 | 16.65 | 16.74 | 44,441,316 | -0.85(-4.86%) |
Dec 08, 2003 | 17.54 | 17.82 | 17.20 | 17.59 | 34,027,956 | +0.09(+0.49%) |
Dec 05, 2003 | 18.20 | 17.98 | 17.36 | 17.51 | 28,904,472 | -0.69(-3.79%) |
Dec 04, 2003 | 18.52 | 18.59 | 17.71 | 18.20 | 49,075,404 | -0.41(-2.19%) |
Dec 03, 2003 | 19.01 | 19.19 | 18.46 | 18.60 | 30,522,614 | -0.25(-1.33%) |
Dec 02, 2003 | 18.97 | 19.11 | 18.79 | 18.85 | 28,401,496 | -0.12(-0.62%) |