Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.04 | 21.08 | 20.82 | 20.90 | 53,629,528 | -0.20(-0.93%) |
Jan 29, 2004 | 21.02 | 21.12 | 20.84 | 21.09 | 84,354,952 | +0.15(+0.72%) |
Jan 28, 2004 | 21.39 | 21.49 | 20.76 | 20.94 | 94,395,232 | -0.41(-1.91%) |
Jan 27, 2004 | 21.64 | 21.70 | 21.33 | 21.35 | 83,624,256 | -0.42(-1.91%) |
Jan 26, 2004 | 21.53 | 21.79 | 21.40 | 21.76 | 77,144,840 | +0.24(+1.12%) |
Jan 23, 2004 | 21.37 | 21.73 | 21.33 | 21.52 | 168,395,376 | +0.36(+1.68%) |
Jan 22, 2004 | 21.43 | 21.49 | 21.11 | 21.17 | 103,776,000 | -0.22(-1.02%) |
Jan 21, 2004 | 21.26 | 21.39 | 21.05 | 21.39 | 70,887,200 | +0.15(+0.71%) |
Jan 20, 2004 | 21.14 | 21.31 | 21.11 | 21.24 | 83,455,280 | +0.22(+1.04%) |
Jan 16, 2004 | 20.94 | 21.07 | 20.80 | 21.02 | 84,665,920 | +0.20(+0.98%) |
Jan 15, 2004 | 20.82 | 20.95 | 20.72 | 20.81 | 77,415,440 | -0.12(-0.58%) |
Jan 14, 2004 | 20.80 | 20.96 | 20.76 | 20.93 | 58,099,856 | +0.20(+0.98%) |
Jan 13, 2004 | 20.82 | 20.89 | 20.60 | 20.73 | 68,221,248 | -0.11(-0.51%) |
Jan 12, 2004 | 20.91 | 20.96 | 20.67 | 20.84 | 73,897,056 | -0.07(-0.33%) |
Jan 09, 2004 | 21.18 | 21.21 | 20.85 | 20.90 | 88,763,352 | -0.38(-1.78%) |
Jan 08, 2004 | 21.45 | 21.52 | 21.16 | 21.28 | 77,821,280 | -0.04(-0.18%) |
Jan 07, 2004 | 21.29 | 21.39 | 21.17 | 21.32 | 71,849,992 | -0.02(-0.11%) |
Jan 06, 2004 | 21.30 | 21.37 | 21.21 | 21.34 | 62,127,560 | +0.08(+0.36%) |
Jan 05, 2004 | 20.96 | 21.30 | 20.95 | 21.27 | 89,099,192 | +0.52(+2.51%) |
Jan 02, 2004 | 20.84 | 20.99 | 20.65 | 20.74 | 58,868,268 | +0.06(+0.29%) |
Dec 31, 2003 | 20.72 | 20.82 | 20.58 | 20.68 | 55,839,616 | -0.11(-0.54%) |
Dec 30, 2003 | 20.71 | 20.82 | 20.71 | 20.80 | 45,528,472 | +0.05(+0.22%) |
Dec 29, 2003 | 20.56 | 20.80 | 20.53 | 20.75 | 53,494,556 | +0.19(+0.92%) |
Dec 26, 2003 | 20.44 | 20.59 | 20.40 | 20.56 | 15,980,736 | +0.13(+0.63%) |
Dec 24, 2003 | 20.51 | 20.53 | 20.40 | 20.43 | 26,364,662 | -0.08(-0.41%) |
Dec 23, 2003 | 20.53 | 20.66 | 20.41 | 20.52 | 52,412,536 | -0.02(-0.11%) |
Dec 22, 2003 | 20.53 | 20.73 | 20.38 | 20.54 | 58,083,712 | -0.14(-0.66%) |
Dec 19, 2003 | 20.77 | 20.82 | 20.55 | 20.68 | 101,700,088 | -0.03(-0.15%) |
Dec 18, 2003 | 20.48 | 20.74 | 20.44 | 20.71 | 80,953,408 | +0.27(+1.33%) |
Dec 17, 2003 | 20.43 | 20.46 | 20.29 | 20.43 | 71,074,704 | -0.02(-0.07%) |
Dec 16, 2003 | 20.28 | 20.53 | 20.23 | 20.45 | 97,891,256 | +0.24(+1.20%) |
Dec 15, 2003 | 20.44 | 20.48 | 20.16 | 20.21 | 117,584,624 | +0.07(+0.34%) |
Dec 12, 2003 | 20.17 | 20.26 | 20.03 | 20.14 | 91,508,032 | +0.03(+0.15%) |
Dec 11, 2003 | 20.09 | 20.23 | 19.86 | 20.11 | 104,945,488 | +0.02(+0.08%) |
Dec 10, 2003 | 19.99 | 20.12 | 19.94 | 20.09 | 109,636,000 | +0.16(+0.80%) |
Dec 09, 2003 | 19.98 | 20.11 | 19.84 | 19.94 | 137,018,512 | +0.11(+0.53%) |
Dec 08, 2003 | 19.74 | 19.91 | 19.50 | 19.83 | 119,759,248 | +0.20(+1.00%) |
Dec 05, 2003 | 19.62 | 20.01 | 19.59 | 19.63 | 127,840,192 | -0.17(-0.84%) |
Dec 04, 2003 | 19.44 | 19.82 | 19.39 | 19.80 | 115,390,416 | +0.40(+2.07%) |
Dec 03, 2003 | 19.51 | 19.70 | 19.36 | 19.40 | 123,222,984 | +0.01(+0.04%) |
Dec 02, 2003 | 19.61 | 19.72 | 19.35 | 19.39 | 112,637,128 | -0.14(-0.70%) |
Dec 01, 2003 | 19.57 | 19.81 | 19.27 | 19.53 | 134,858,304 | +0.10(+0.51%) |
Nov 28, 2003 | 19.27 | 19.46 | 19.20 | 19.43 | 44,199,928 | +0.20(+1.02%) |
Nov 26, 2003 | 19.35 | 19.37 | 19.13 | 19.23 | 92,307,672 | +0.04(+0.20%) |
Nov 25, 2003 | 19.55 | 19.61 | 19.18 | 19.20 | 113,354,464 | -0.25(-1.28%) |
Nov 24, 2003 | 19.14 | 19.50 | 19.10 | 19.44 | 131,615,288 | +0.47(+2.47%) |
Nov 21, 2003 | 19.14 | 19.18 | 18.95 | 18.98 | 93,570,712 | +0.01(+0.04%) |
Nov 20, 2003 | 19.02 | 19.37 | 18.95 | 18.97 | 141,383,376 | -0.19(-0.99%) |
Nov 19, 2003 | 19.11 | 19.30 | 19.02 | 19.16 | 104,342,480 | +0.15(+0.79%) |
Nov 18, 2003 | 19.14 | 19.53 | 18.98 | 19.01 | 141,413,280 | +0.00(+0.00%) |
Nov 17, 2003 | 19.19 | 19.23 | 18.77 | 19.01 | 137,485,744 | -0.26(-1.37%) |
Nov 14, 2003 | 19.42 | 19.66 | 19.23 | 19.27 | 110,023,320 | -0.14(-0.74%) |
Nov 13, 2003 | 19.54 | 19.60 | 19.23 | 19.41 | 104,469,784 | -0.22(-1.12%) |
Nov 12, 2003 | 19.54 | 19.75 | 19.35 | 19.63 | 100,404,496 | +0.14(+0.70%) |
Nov 11, 2003 | 19.66 | 19.71 | 19.40 | 19.50 | 85,998,824 | -0.15(-0.77%) |
Nov 10, 2003 | 19.74 | 19.82 | 19.65 | 19.65 | 72,221,696 | -0.08(-0.38%) |
Nov 07, 2003 | 19.94 | 20.02 | 19.67 | 19.72 | 76,512,984 | -0.10(-0.50%) |
Nov 06, 2003 | 19.85 | 19.88 | 19.65 | 19.82 | 90,232,024 | +0.10(+0.50%) |
Nov 05, 2003 | 19.76 | 19.89 | 19.65 | 19.72 | 81,398,816 | +0.02(+0.12%) |
Nov 04, 2003 | 20.09 | 20.12 | 19.66 | 19.70 | 111,187,376 | -0.46(-2.29%) |