Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.36 | 19.38 | 18.97 | 19.03 | 90,500,232 | -0.20(-1.02%) |
Feb 26, 2004 | 19.25 | 19.47 | 19.13 | 19.23 | 70,430,464 | -0.08(-0.41%) |
Feb 25, 2004 | 19.18 | 19.40 | 19.10 | 19.31 | 83,863,496 | +0.27(+1.44%) |
Feb 24, 2004 | 18.77 | 19.18 | 18.75 | 19.03 | 104,991,424 | +0.13(+0.69%) |
Feb 23, 2004 | 19.55 | 19.57 | 18.67 | 18.90 | 141,418,144 | -0.65(-3.33%) |
Feb 20, 2004 | 19.61 | 19.62 | 19.23 | 19.55 | 108,347,232 | +0.07(+0.37%) |
Feb 19, 2004 | 20.17 | 20.27 | 19.46 | 19.48 | 92,207,824 | -0.46(-2.32%) |
Feb 18, 2004 | 20.10 | 20.18 | 19.91 | 19.95 | 64,794,188 | -0.14(-0.68%) |
Feb 17, 2004 | 19.80 | 20.13 | 19.69 | 20.08 | 61,707,488 | +0.44(+2.22%) |
Feb 13, 2004 | 20.21 | 20.33 | 19.46 | 19.65 | 97,104,752 | -0.39(-1.95%) |
Feb 12, 2004 | 20.17 | 20.45 | 20.02 | 20.04 | 58,615,724 | -0.16(-0.81%) |
Feb 11, 2004 | 20.12 | 20.31 | 19.90 | 20.20 | 80,009,840 | +0.29(+1.47%) |
Feb 10, 2004 | 20.00 | 20.15 | 19.77 | 19.91 | 55,759,924 | -0.02(-0.10%) |
Feb 09, 2004 | 20.27 | 20.27 | 19.87 | 19.93 | 56,060,936 | -0.20(-1.00%) |
Feb 06, 2004 | 19.59 | 20.17 | 19.55 | 20.13 | 84,997,440 | +0.63(+3.21%) |
Feb 05, 2004 | 19.78 | 19.84 | 19.39 | 19.50 | 114,481,664 | -0.07(-0.33%) |
Feb 04, 2004 | 20.17 | 20.21 | 19.56 | 19.57 | 121,758,792 | -0.90(-4.40%) |
Feb 03, 2004 | 19.84 | 20.49 | 19.76 | 20.47 | 95,697,720 | +0.70(+3.56%) |
Feb 02, 2004 | 20.14 | 20.17 | 19.69 | 19.76 | 99,785,040 | -0.13(-0.66%) |
Jan 30, 2004 | 20.13 | 20.20 | 19.78 | 19.89 | 98,485,400 | -0.24(-1.20%) |
Jan 29, 2004 | 20.57 | 20.57 | 19.89 | 20.13 | 130,299,792 | -0.32(-1.56%) |
Jan 28, 2004 | 20.78 | 20.99 | 20.32 | 20.45 | 94,353,744 | -0.16(-0.79%) |
Jan 27, 2004 | 21.05 | 21.09 | 20.60 | 20.62 | 78,914,552 | -0.52(-2.47%) |
Jan 26, 2004 | 20.66 | 21.18 | 20.66 | 21.14 | 63,408,328 | +0.44(+2.14%) |
Jan 23, 2004 | 20.79 | 20.86 | 20.52 | 20.69 | 70,336,416 | +0.08(+0.38%) |
Jan 22, 2004 | 21.03 | 21.09 | 20.59 | 20.62 | 79,703,144 | -0.37(-1.77%) |
Jan 21, 2004 | 21.01 | 21.05 | 20.74 | 20.99 | 86,267,312 | -0.27(-1.26%) |
Jan 20, 2004 | 21.50 | 21.55 | 21.04 | 21.26 | 73,173,648 | -0.18(-0.85%) |
Jan 16, 2004 | 21.75 | 21.76 | 21.30 | 21.44 | 83,619,552 | -0.11(-0.51%) |
Jan 15, 2004 | 21.32 | 21.78 | 21.29 | 21.55 | 126,673,048 | -0.22(-0.99%) |
Jan 14, 2004 | 22.02 | 22.06 | 21.60 | 21.76 | 115,760,128 | -0.13(-0.60%) |
Jan 13, 2004 | 22.38 | 22.42 | 21.68 | 21.89 | 104,621,528 | -0.37(-1.64%) |
Jan 12, 2004 | 22.34 | 22.38 | 22.07 | 22.26 | 77,730,600 | +0.12(+0.53%) |
Jan 09, 2004 | 22.05 | 22.55 | 22.03 | 22.14 | 87,206,872 | -0.18(-0.79%) |
Jan 08, 2004 | 22.27 | 22.39 | 22.10 | 22.32 | 77,625,504 | +0.16(+0.74%) |
Jan 07, 2004 | 21.72 | 22.16 | 21.65 | 22.15 | 97,676,248 | +0.71(+3.31%) |
Jan 06, 2004 | 21.46 | 21.51 | 21.26 | 21.44 | 58,312,100 | -0.01(-0.03%) |
Jan 05, 2004 | 21.20 | 21.49 | 21.12 | 21.45 | 65,376,120 | +0.49(+2.33%) |
Jan 02, 2004 | 21.09 | 21.25 | 20.88 | 20.96 | 57,292,764 | +0.07(+0.34%) |
Dec 31, 2003 | 21.01 | 21.18 | 20.80 | 20.89 | 49,237,484 | +0.01(+0.03%) |
Dec 30, 2003 | 21.01 | 21.10 | 20.82 | 20.88 | 48,424,808 | -0.07(-0.34%) |
Dec 29, 2003 | 20.56 | 20.99 | 20.54 | 20.96 | 56,021,968 | +0.51(+2.52%) |
Dec 26, 2003 | 20.32 | 20.56 | 20.30 | 20.44 | 18,209,376 | +0.18(+0.90%) |
Dec 24, 2003 | 20.25 | 20.38 | 20.14 | 20.26 | 23,928,496 | -0.02(-0.10%) |
Dec 23, 2003 | 19.88 | 20.30 | 19.80 | 20.28 | 57,199,328 | +0.45(+2.27%) |
Dec 22, 2003 | 19.81 | 20.07 | 19.66 | 19.83 | 52,002,152 | -0.10(-0.49%) |
Dec 19, 2003 | 20.20 | 20.30 | 19.79 | 19.93 | 84,605,752 | -0.22(-1.07%) |
Dec 18, 2003 | 19.76 | 20.20 | 19.74 | 20.14 | 80,864,552 | +0.48(+2.42%) |
Dec 17, 2003 | 19.74 | 19.93 | 19.53 | 19.66 | 88,868,432 | -0.06(-0.30%) |
Dec 16, 2003 | 19.70 | 19.85 | 19.36 | 19.72 | 86,479,496 | +0.01(+0.07%) |
Dec 15, 2003 | 20.53 | 20.55 | 19.62 | 19.71 | 93,392,240 | -0.40(-2.01%) |
Dec 12, 2003 | 20.29 | 20.32 | 19.87 | 20.11 | 73,707,864 | -0.03(-0.16%) |
Dec 11, 2003 | 19.88 | 20.20 | 19.77 | 20.15 | 87,265,176 | +0.32(+1.61%) |
Dec 10, 2003 | 19.75 | 19.87 | 19.33 | 19.83 | 124,507,792 | +0.11(+0.56%) |
Dec 09, 2003 | 20.77 | 20.81 | 19.63 | 19.72 | 125,232,880 | -0.91(-4.39%) |
Dec 08, 2003 | 20.81 | 21.05 | 20.42 | 20.62 | 102,584,688 | -0.30(-1.43%) |
Dec 05, 2003 | 21.16 | 21.33 | 20.86 | 20.92 | 101,589,128 | -0.94(-4.29%) |
Dec 04, 2003 | 21.83 | 21.97 | 21.41 | 21.86 | 93,920,936 | +0.13(+0.60%) |
Dec 03, 2003 | 22.21 | 22.38 | 21.67 | 21.73 | 76,317,728 | -0.33(-1.51%) |
Dec 02, 2003 | 22.28 | 22.42 | 22.04 | 22.06 | 64,417,844 | -0.12(-0.56%) |