Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.00 | 20.12 | 19.91 | 20.05 | 77,101,040 | +0.02(+0.11%) |
Feb 26, 2004 | 20.09 | 20.14 | 19.96 | 20.03 | 88,131,904 | -0.15(-0.75%) |
Feb 25, 2004 | 20.33 | 20.40 | 20.11 | 20.18 | 85,052,704 | -0.14(-0.67%) |
Feb 24, 2004 | 20.11 | 20.37 | 20.06 | 20.31 | 73,343,016 | +0.20(+1.01%) |
Feb 23, 2004 | 20.20 | 20.22 | 20.01 | 20.11 | 66,502,220 | +0.03(+0.15%) |
Feb 20, 2004 | 20.15 | 20.25 | 20.03 | 20.08 | 76,512,720 | +0.08(+0.42%) |
Feb 19, 2004 | 20.34 | 20.39 | 19.97 | 20.00 | 81,830,464 | -0.23(-1.16%) |
Feb 18, 2004 | 20.33 | 20.49 | 20.21 | 20.23 | 66,605,300 | -0.17(-0.82%) |
Feb 17, 2004 | 20.19 | 20.48 | 20.09 | 20.40 | 57,530,860 | +0.30(+1.50%) |
Feb 13, 2004 | 20.39 | 20.45 | 20.03 | 20.09 | 89,373,640 | -0.27(-1.34%) |
Feb 12, 2004 | 20.47 | 20.52 | 20.35 | 20.37 | 58,933,504 | -0.15(-0.74%) |
Feb 11, 2004 | 20.38 | 20.58 | 20.29 | 20.52 | 68,167,528 | +0.10(+0.48%) |
Feb 10, 2004 | 20.31 | 20.52 | 20.27 | 20.42 | 50,006,340 | +0.09(+0.45%) |
Feb 09, 2004 | 20.55 | 20.58 | 20.29 | 20.33 | 63,659,484 | -0.14(-0.66%) |
Feb 06, 2004 | 20.43 | 20.55 | 20.35 | 20.46 | 62,470,016 | +0.09(+0.45%) |
Feb 05, 2004 | 20.45 | 20.53 | 20.28 | 20.37 | 73,476,664 | -0.04(-0.19%) |
Feb 04, 2004 | 20.57 | 20.73 | 20.41 | 20.41 | 80,252,352 | -0.21(-1.03%) |
Feb 03, 2004 | 20.71 | 20.82 | 20.54 | 20.62 | 63,507,708 | -0.08(-0.40%) |
Feb 02, 2004 | 20.87 | 21.01 | 20.59 | 20.71 | 83,221,456 | -0.19(-0.90%) |
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%) |