Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.90 | 17.09 | 16.66 | 16.97 | 32,170,938 | +0.14(+0.84%) |
Jan 29, 2004 | 16.93 | 17.02 | 16.26 | 16.83 | 57,596,668 | +0.08(+0.47%) |
Jan 28, 2004 | 17.47 | 17.51 | 16.58 | 16.75 | 46,865,780 | -0.48(-2.81%) |
Jan 27, 2004 | 17.60 | 17.76 | 17.10 | 17.23 | 55,602,932 | -0.72(-4.01%) |
Jan 26, 2004 | 17.60 | 18.00 | 17.53 | 17.95 | 38,345,448 | +0.34(+1.91%) |
Jan 23, 2004 | 18.43 | 18.52 | 17.48 | 17.62 | 47,756,600 | -0.81(-4.37%) |
Jan 22, 2004 | 18.77 | 19.12 | 18.38 | 18.42 | 29,741,124 | -0.34(-1.83%) |
Jan 21, 2004 | 18.98 | 18.98 | 18.46 | 18.77 | 30,465,364 | -0.28(-1.48%) |
Jan 20, 2004 | 19.20 | 19.24 | 18.89 | 19.05 | 26,530,308 | -0.05(-0.25%) |
Jan 16, 2004 | 19.03 | 19.12 | 18.62 | 19.09 | 35,611,748 | +0.31(+1.67%) |
Jan 15, 2004 | 17.93 | 18.95 | 17.93 | 18.78 | 51,073,572 | +0.48(+2.65%) |
Jan 14, 2004 | 18.74 | 18.75 | 18.23 | 18.30 | 43,861,512 | -0.36(-1.93%) |
Jan 13, 2004 | 19.36 | 19.36 | 18.42 | 18.66 | 43,665,728 | -0.61(-3.17%) |
Jan 12, 2004 | 18.99 | 19.30 | 18.77 | 19.27 | 28,026,866 | +0.29(+1.53%) |
Jan 09, 2004 | 18.77 | 19.34 | 18.67 | 18.98 | 48,963,668 | -0.02(-0.08%) |
Jan 08, 2004 | 18.91 | 19.08 | 18.39 | 18.99 | 38,861,644 | +0.34(+1.85%) |
Jan 07, 2004 | 18.66 | 18.76 | 18.32 | 18.65 | 35,157,280 | -0.06(-0.33%) |
Jan 06, 2004 | 18.50 | 18.83 | 18.20 | 18.71 | 40,437,624 | +0.31(+1.70%) |
Jan 05, 2004 | 17.66 | 18.46 | 17.60 | 18.40 | 46,943,636 | +1.11(+6.43%) |
Jan 02, 2004 | 17.69 | 17.71 | 17.21 | 17.29 | 33,899,780 | -0.27(-1.52%) |
Dec 31, 2003 | 17.69 | 17.72 | 17.36 | 17.55 | 25,299,420 | -0.04(-0.22%) |
Dec 30, 2003 | 17.81 | 17.86 | 17.40 | 17.59 | 29,046,458 | -0.18(-1.01%) |
Dec 29, 2003 | 17.48 | 17.81 | 17.47 | 17.77 | 19,530,442 | +0.43(+2.48%) |
Dec 26, 2003 | 17.44 | 17.58 | 17.31 | 17.34 | 6,939,717 | -0.06(-0.36%) |
Dec 24, 2003 | 17.55 | 17.65 | 17.33 | 17.40 | 11,040,689 | -0.06(-0.36%) |
Dec 23, 2003 | 17.16 | 17.57 | 17.10 | 17.47 | 30,068,198 | +0.26(+1.50%) |
Dec 22, 2003 | 17.01 | 17.33 | 16.90 | 17.21 | 22,819,658 | +0.11(+0.64%) |
Dec 19, 2003 | 17.20 | 17.44 | 16.97 | 17.10 | 43,849,188 | +0.02(+0.09%) |
Dec 18, 2003 | 16.54 | 17.19 | 16.50 | 17.08 | 40,037,220 | +0.66(+4.00%) |
Dec 17, 2003 | 16.67 | 17.03 | 16.29 | 16.43 | 45,150,528 | -0.25(-1.50%) |
Dec 16, 2003 | 16.98 | 17.08 | 16.12 | 16.68 | 47,756,148 | -0.24(-1.43%) |
Dec 15, 2003 | 18.15 | 18.19 | 16.90 | 16.92 | 40,302,252 | -0.62(-3.52%) |
Dec 12, 2003 | 17.55 | 17.69 | 17.30 | 17.54 | 29,863,414 | +0.13(+0.72%) |
Dec 11, 2003 | 16.90 | 17.52 | 16.81 | 17.41 | 35,591,420 | +0.48(+2.82%) |
Dec 10, 2003 | 16.83 | 16.97 | 16.45 | 16.93 | 39,931,612 | +0.23(+1.36%) |
Dec 09, 2003 | 17.70 | 17.77 | 16.62 | 16.71 | 44,522,336 | -0.85(-4.86%) |
Dec 08, 2003 | 17.51 | 17.79 | 17.17 | 17.56 | 34,089,992 | +0.09(+0.49%) |
Dec 05, 2003 | 18.16 | 17.94 | 17.33 | 17.47 | 28,957,168 | -0.69(-3.79%) |
Dec 04, 2003 | 18.49 | 18.55 | 17.68 | 18.16 | 49,164,876 | -0.41(-2.19%) |
Dec 03, 2003 | 18.98 | 19.16 | 18.43 | 18.57 | 30,578,262 | -0.25(-1.33%) |
Dec 02, 2003 | 18.94 | 19.08 | 18.76 | 18.82 | 28,453,274 | -0.12(-0.62%) |
Dec 01, 2003 | 19.19 | 19.30 | 18.71 | 18.94 | 36,238,484 | -0.02(-0.12%) |
Nov 28, 2003 | 18.58 | 19.03 | 18.56 | 18.96 | 10,828,105 | +0.39(+2.11%) |
Nov 26, 2003 | 18.94 | 19.00 | 18.25 | 18.57 | 31,103,886 | -0.22(-1.17%) |
Nov 25, 2003 | 18.79 | 19.07 | 18.58 | 18.79 | 31,956,084 | +0.18(+0.97%) |
Nov 24, 2003 | 18.25 | 18.65 | 18.10 | 18.61 | 35,038,748 | +0.65(+3.61%) |
Nov 21, 2003 | 17.87 | 18.16 | 17.76 | 17.96 | 32,458,422 | +0.09(+0.48%) |
Nov 20, 2003 | 18.12 | 18.53 | 17.84 | 17.87 | 45,137,656 | -0.45(-2.48%) |
Nov 19, 2003 | 18.13 | 18.38 | 17.96 | 18.33 | 36,040,068 | +0.31(+1.74%) |
Nov 18, 2003 | 18.71 | 18.78 | 18.00 | 18.01 | 43,012,012 | -0.56(-2.99%) |
Nov 17, 2003 | 18.20 | 18.76 | 18.13 | 18.57 | 49,105,444 | +0.20(+1.11%) |
Nov 14, 2003 | 19.38 | 19.41 | 18.19 | 18.37 | 58,562,560 | -0.99(-5.09%) |
Nov 13, 2003 | 19.84 | 20.01 | 18.94 | 19.35 | 90,439,304 | -0.55(-2.75%) |
Nov 12, 2003 | 19.67 | 20.04 | 19.59 | 19.90 | 54,027,744 | +0.42(+2.17%) |
Nov 11, 2003 | 19.09 | 19.61 | 18.77 | 19.48 | 33,499,960 | +0.38(+2.01%) |
Nov 10, 2003 | 19.87 | 19.90 | 18.93 | 19.09 | 36,863,332 | -0.66(-3.33%) |
Nov 07, 2003 | 20.26 | 20.29 | 19.62 | 19.75 | 39,259,344 | -0.28(-1.41%) |
Nov 06, 2003 | 19.82 | 20.14 | 19.45 | 20.03 | 44,472,696 | +0.52(+2.65%) |
Nov 05, 2003 | 19.48 | 19.63 | 19.14 | 19.52 | 31,433,680 | +0.04(+0.20%) |
Nov 04, 2003 | 19.01 | 19.57 | 18.93 | 19.48 | 49,118,932 | +0.31(+1.59%) |