Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.06 | 17.16 | 16.56 | 16.62 | 44,639,872 | -0.36(-2.12%) |
Feb 26, 2004 | 16.95 | 17.23 | 16.77 | 16.98 | 33,021,396 | -0.03(-0.18%) |
Feb 25, 2004 | 16.73 | 17.05 | 16.64 | 17.01 | 40,336,296 | +0.40(+2.40%) |
Feb 24, 2004 | 16.43 | 16.80 | 16.34 | 16.61 | 50,163,448 | +0.02(+0.14%) |
Feb 23, 2004 | 17.10 | 17.11 | 16.38 | 16.59 | 54,258,980 | -0.42(-2.48%) |
Feb 20, 2004 | 17.40 | 17.43 | 16.84 | 17.01 | 62,097,760 | -0.30(-1.72%) |
Feb 19, 2004 | 18.51 | 18.77 | 17.28 | 17.31 | 96,726,096 | -0.14(-0.81%) |
Feb 18, 2004 | 17.17 | 17.52 | 16.95 | 17.45 | 50,792,312 | +0.29(+1.69%) |
Feb 17, 2004 | 17.28 | 17.35 | 16.94 | 17.16 | 25,474,412 | +0.13(+0.78%) |
Feb 13, 2004 | 17.40 | 17.46 | 16.91 | 17.03 | 29,205,898 | -0.22(-1.27%) |
Feb 12, 2004 | 17.50 | 17.72 | 17.17 | 17.24 | 28,895,942 | -0.20(-1.12%) |
Feb 11, 2004 | 17.32 | 17.56 | 17.30 | 17.44 | 30,086,408 | +0.21(+1.23%) |
Feb 10, 2004 | 17.24 | 17.42 | 17.08 | 17.23 | 22,791,838 | -0.02(-0.09%) |
Feb 09, 2004 | 17.60 | 17.73 | 17.21 | 17.24 | 29,832,714 | -0.26(-1.47%) |
Feb 06, 2004 | 16.74 | 17.58 | 16.73 | 17.50 | 34,406,348 | +0.80(+4.78%) |
Feb 05, 2004 | 16.88 | 16.95 | 16.60 | 16.70 | 30,044,722 | -0.02(-0.09%) |
Feb 04, 2004 | 16.63 | 16.95 | 16.53 | 16.72 | 34,481,152 | -0.23(-1.38%) |
Feb 03, 2004 | 16.62 | 17.01 | 16.51 | 16.95 | 37,544,396 | +0.07(+0.42%) |
Feb 02, 2004 | 17.28 | 17.31 | 16.82 | 16.88 | 36,881,648 | -0.08(-0.46%) |
Jan 30, 2004 | 16.89 | 17.09 | 16.66 | 16.96 | 32,177,202 | +0.14(+0.84%) |
Jan 29, 2004 | 16.93 | 17.02 | 16.26 | 16.82 | 57,607,880 | +0.08(+0.47%) |
Jan 28, 2004 | 17.46 | 17.51 | 16.58 | 16.74 | 46,874,900 | -0.48(-2.81%) |
Jan 27, 2004 | 17.60 | 17.76 | 17.10 | 17.23 | 55,613,756 | -0.72(-4.01%) |
Jan 26, 2004 | 17.60 | 17.99 | 17.53 | 17.95 | 38,352,912 | +0.34(+1.91%) |
Jan 23, 2004 | 18.43 | 18.52 | 17.48 | 17.61 | 47,765,896 | -0.81(-4.37%) |
Jan 22, 2004 | 18.77 | 19.11 | 18.38 | 18.42 | 29,746,914 | -0.34(-1.83%) |
Jan 21, 2004 | 18.98 | 18.98 | 18.46 | 18.76 | 30,471,294 | -0.28(-1.48%) |
Jan 20, 2004 | 19.19 | 19.24 | 18.89 | 19.04 | 26,535,472 | -0.05(-0.25%) |
Jan 16, 2004 | 19.03 | 19.11 | 18.62 | 19.09 | 35,618,680 | +0.31(+1.67%) |
Jan 15, 2004 | 17.92 | 18.95 | 17.92 | 18.78 | 51,083,516 | +0.48(+2.65%) |
Jan 14, 2004 | 18.74 | 18.75 | 18.22 | 18.29 | 43,870,052 | -0.36(-1.93%) |
Jan 13, 2004 | 19.36 | 19.36 | 18.42 | 18.65 | 43,674,228 | -0.61(-3.17%) |
Jan 12, 2004 | 18.99 | 19.30 | 18.76 | 19.26 | 28,032,322 | +0.29(+1.52%) |
Jan 09, 2004 | 18.76 | 19.33 | 18.67 | 18.97 | 48,973,200 | -0.02(-0.08%) |
Jan 08, 2004 | 18.90 | 19.07 | 18.39 | 18.99 | 38,869,208 | +0.34(+1.85%) |
Jan 07, 2004 | 18.66 | 18.75 | 18.32 | 18.64 | 35,164,120 | -0.06(-0.33%) |
Jan 06, 2004 | 18.49 | 18.82 | 18.20 | 18.71 | 40,445,496 | +0.31(+1.70%) |
Jan 05, 2004 | 17.66 | 18.46 | 17.60 | 18.39 | 46,952,772 | +1.11(+6.43%) |
Jan 02, 2004 | 17.68 | 17.71 | 17.20 | 17.28 | 33,906,380 | -0.27(-1.51%) |
Dec 31, 2003 | 17.68 | 17.72 | 17.36 | 17.55 | 25,304,344 | -0.04(-0.22%) |
Dec 30, 2003 | 17.81 | 17.85 | 17.40 | 17.59 | 29,052,112 | -0.18(-1.01%) |
Dec 29, 2003 | 17.48 | 17.81 | 17.47 | 17.77 | 19,534,242 | +0.43(+2.48%) |
Dec 26, 2003 | 17.44 | 17.58 | 17.31 | 17.34 | 6,941,068 | -0.06(-0.36%) |
Dec 24, 2003 | 17.55 | 17.64 | 17.32 | 17.40 | 11,042,838 | -0.06(-0.36%) |
Dec 23, 2003 | 17.16 | 17.56 | 17.10 | 17.46 | 30,074,050 | +0.26(+1.50%) |
Dec 22, 2003 | 17.01 | 17.33 | 16.89 | 17.20 | 22,824,100 | +0.11(+0.64%) |
Dec 19, 2003 | 17.20 | 17.44 | 16.96 | 17.10 | 43,857,724 | +0.02(+0.09%) |
Dec 18, 2003 | 16.54 | 17.19 | 16.50 | 17.08 | 40,045,016 | +0.66(+4.00%) |
Dec 17, 2003 | 16.67 | 17.03 | 16.29 | 16.42 | 45,159,316 | -0.25(-1.50%) |
Dec 16, 2003 | 16.98 | 17.08 | 16.12 | 16.67 | 47,765,444 | -0.24(-1.43%) |
Dec 15, 2003 | 18.14 | 18.19 | 16.90 | 16.92 | 40,310,100 | -0.62(-3.52%) |
Dec 12, 2003 | 17.55 | 17.69 | 17.30 | 17.53 | 29,869,226 | +0.13(+0.72%) |
Dec 11, 2003 | 16.90 | 17.52 | 16.81 | 17.41 | 35,598,348 | +0.48(+2.82%) |
Dec 10, 2003 | 16.82 | 16.97 | 16.45 | 16.93 | 39,939,384 | +0.23(+1.36%) |
Dec 09, 2003 | 17.70 | 17.77 | 16.62 | 16.70 | 44,531,004 | -0.85(-4.86%) |
Dec 08, 2003 | 17.50 | 17.78 | 17.17 | 17.56 | 34,096,628 | +0.09(+0.49%) |
Dec 05, 2003 | 18.16 | 17.94 | 17.32 | 17.47 | 28,962,806 | -0.69(-3.79%) |
Dec 04, 2003 | 18.49 | 18.55 | 17.67 | 18.16 | 49,174,444 | -0.41(-2.19%) |
Dec 03, 2003 | 18.97 | 19.15 | 18.43 | 18.57 | 30,584,214 | -0.25(-1.33%) |
Dec 02, 2003 | 18.93 | 19.07 | 18.75 | 18.82 | 28,458,814 | -0.12(-0.62%) |