Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.04 | 20.15 | 19.95 | 20.09 | 76,962,312 | +0.02(+0.11%) |
Feb 26, 2004 | 20.13 | 20.18 | 19.99 | 20.06 | 87,973,328 | -0.15(-0.75%) |
Feb 25, 2004 | 20.37 | 20.43 | 20.15 | 20.21 | 84,899,664 | -0.14(-0.67%) |
Feb 24, 2004 | 20.15 | 20.40 | 20.10 | 20.35 | 73,211,048 | +0.20(+1.01%) |
Feb 23, 2004 | 20.24 | 20.26 | 20.05 | 20.15 | 66,382,560 | +0.03(+0.15%) |
Feb 20, 2004 | 20.18 | 20.29 | 20.06 | 20.12 | 76,375,056 | +0.08(+0.42%) |
Feb 19, 2004 | 20.38 | 20.43 | 20.01 | 20.03 | 81,683,224 | -0.23(-1.16%) |
Feb 18, 2004 | 20.37 | 20.52 | 20.24 | 20.27 | 66,485,456 | -0.17(-0.81%) |
Feb 17, 2004 | 20.23 | 20.52 | 20.13 | 20.43 | 57,427,344 | +0.30(+1.50%) |
Feb 13, 2004 | 20.43 | 20.49 | 20.06 | 20.13 | 89,212,832 | -0.27(-1.34%) |
Feb 12, 2004 | 20.51 | 20.55 | 20.39 | 20.40 | 58,827,464 | -0.15(-0.74%) |
Feb 11, 2004 | 20.42 | 20.62 | 20.33 | 20.55 | 68,044,872 | +0.10(+0.48%) |
Feb 10, 2004 | 20.34 | 20.55 | 20.30 | 20.46 | 49,916,368 | +0.09(+0.45%) |
Feb 09, 2004 | 20.59 | 20.62 | 20.33 | 20.37 | 63,544,944 | -0.14(-0.66%) |
Feb 06, 2004 | 20.46 | 20.59 | 20.39 | 20.50 | 62,357,616 | +0.09(+0.45%) |
Feb 05, 2004 | 20.49 | 20.57 | 20.31 | 20.41 | 73,344,456 | -0.04(-0.19%) |
Feb 04, 2004 | 20.61 | 20.77 | 20.45 | 20.45 | 80,107,960 | -0.21(-1.03%) |
Feb 03, 2004 | 20.74 | 20.86 | 20.58 | 20.66 | 63,393,440 | -0.08(-0.40%) |
Feb 02, 2004 | 20.90 | 21.05 | 20.62 | 20.74 | 83,071,720 | -0.19(-0.90%) |
Jan 30, 2004 | 21.08 | 21.12 | 20.86 | 20.93 | 53,533,032 | -0.20(-0.93%) |
Jan 29, 2004 | 21.05 | 21.16 | 20.87 | 21.13 | 84,203,176 | +0.15(+0.72%) |
Jan 28, 2004 | 21.43 | 21.53 | 20.80 | 20.98 | 94,225,384 | -0.41(-1.91%) |
Jan 27, 2004 | 21.68 | 21.74 | 21.36 | 21.39 | 83,473,792 | -0.42(-1.91%) |
Jan 26, 2004 | 21.57 | 21.83 | 21.44 | 21.80 | 77,006,032 | +0.24(+1.12%) |
Jan 23, 2004 | 21.41 | 21.77 | 21.36 | 21.56 | 168,092,384 | +0.36(+1.68%) |
Jan 22, 2004 | 21.47 | 21.53 | 21.15 | 21.21 | 103,589,280 | -0.22(-1.02%) |
Jan 21, 2004 | 21.30 | 21.43 | 21.08 | 21.43 | 70,759,648 | +0.15(+0.71%) |
Jan 20, 2004 | 21.18 | 21.35 | 21.15 | 21.27 | 83,305,120 | +0.22(+1.04%) |
Jan 16, 2004 | 20.98 | 21.11 | 20.84 | 21.05 | 84,513,576 | +0.20(+0.98%) |
Jan 15, 2004 | 20.86 | 20.99 | 20.76 | 20.85 | 77,276,152 | -0.12(-0.58%) |
Jan 14, 2004 | 20.83 | 20.99 | 20.80 | 20.97 | 57,995,320 | +0.20(+0.98%) |
Jan 13, 2004 | 20.86 | 20.93 | 20.64 | 20.77 | 68,098,504 | -0.11(-0.51%) |
Jan 12, 2004 | 20.95 | 20.99 | 20.71 | 20.87 | 73,764,096 | -0.07(-0.33%) |
Jan 09, 2004 | 21.22 | 21.24 | 20.89 | 20.94 | 88,603,640 | -0.38(-1.78%) |
Jan 08, 2004 | 21.49 | 21.56 | 21.20 | 21.32 | 77,681,256 | -0.04(-0.18%) |
Jan 07, 2004 | 21.33 | 21.43 | 21.21 | 21.36 | 71,720,712 | -0.02(-0.11%) |
Jan 06, 2004 | 21.34 | 21.41 | 21.25 | 21.38 | 62,015,776 | +0.08(+0.36%) |
Jan 05, 2004 | 20.99 | 21.33 | 20.99 | 21.30 | 88,938,872 | +0.52(+2.51%) |
Jan 02, 2004 | 20.88 | 21.02 | 20.69 | 20.78 | 58,762,348 | +0.06(+0.29%) |
Dec 31, 2003 | 20.76 | 20.86 | 20.62 | 20.72 | 55,739,144 | -0.11(-0.55%) |
Dec 30, 2003 | 20.75 | 20.86 | 20.74 | 20.83 | 45,446,552 | +0.05(+0.22%) |
Dec 29, 2003 | 20.60 | 20.84 | 20.56 | 20.79 | 53,398,304 | +0.19(+0.92%) |
Dec 26, 2003 | 20.48 | 20.63 | 20.44 | 20.60 | 15,951,982 | +0.13(+0.63%) |
Dec 24, 2003 | 20.55 | 20.56 | 20.44 | 20.47 | 26,317,224 | -0.08(-0.41%) |
Dec 23, 2003 | 20.57 | 20.70 | 20.45 | 20.55 | 52,318,232 | -0.02(-0.11%) |
Dec 22, 2003 | 20.56 | 20.77 | 20.42 | 20.58 | 57,979,204 | -0.14(-0.66%) |
Dec 19, 2003 | 20.81 | 20.86 | 20.59 | 20.71 | 101,517,104 | -0.03(-0.15%) |
Dec 18, 2003 | 20.52 | 20.78 | 20.48 | 20.74 | 80,807,752 | +0.27(+1.33%) |
Dec 17, 2003 | 20.47 | 20.50 | 20.33 | 20.47 | 70,946,816 | -0.02(-0.07%) |
Dec 16, 2003 | 20.31 | 20.56 | 20.27 | 20.49 | 97,715,120 | +0.24(+1.20%) |
Dec 15, 2003 | 20.48 | 20.52 | 20.20 | 20.24 | 117,373,056 | +0.07(+0.34%) |
Dec 12, 2003 | 20.21 | 20.30 | 20.06 | 20.18 | 91,343,384 | +0.03(+0.15%) |
Dec 11, 2003 | 20.13 | 20.27 | 19.90 | 20.15 | 104,756,664 | +0.02(+0.08%) |
Dec 10, 2003 | 20.02 | 20.16 | 19.97 | 20.13 | 109,438,736 | +0.16(+0.80%) |
Dec 09, 2003 | 20.02 | 20.15 | 19.87 | 19.97 | 136,771,984 | +0.11(+0.53%) |
Dec 08, 2003 | 19.77 | 19.94 | 19.54 | 19.87 | 119,543,768 | +0.20(+1.00%) |
Dec 05, 2003 | 19.65 | 20.05 | 19.62 | 19.67 | 127,610,168 | -0.17(-0.84%) |
Dec 04, 2003 | 19.47 | 19.86 | 19.43 | 19.84 | 115,182,792 | +0.40(+2.06%) |
Dec 03, 2003 | 19.55 | 19.74 | 19.40 | 19.43 | 123,001,272 | +0.01(+0.04%) |
Dec 02, 2003 | 19.65 | 19.75 | 19.39 | 19.43 | 112,434,464 | -0.14(-0.70%) |