Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.38 | 18.38 | 18.13 | 18.18 | 96,728,592 | -0.20(-1.07%) |
Mar 30, 2004 | 18.38 | 18.47 | 18.25 | 18.38 | 80,926,328 | -0.08(-0.43%) |
Mar 29, 2004 | 18.41 | 18.52 | 18.23 | 18.46 | 71,149,960 | +0.20(+1.12%) |
Mar 26, 2004 | 18.31 | 18.60 | 18.23 | 18.25 | 84,456,976 | -0.12(-0.64%) |
Mar 25, 2004 | 17.94 | 18.40 | 17.92 | 18.37 | 117,497,904 | +0.57(+3.20%) |
Mar 24, 2004 | 17.78 | 17.92 | 17.63 | 17.80 | 133,826,784 | +0.19(+1.08%) |
Mar 23, 2004 | 17.97 | 17.98 | 17.58 | 17.61 | 125,751,488 | -0.26(-1.43%) |
Mar 22, 2004 | 17.85 | 18.11 | 17.51 | 17.87 | 174,996,624 | -0.09(-0.53%) |
Mar 19, 2004 | 18.06 | 18.19 | 17.91 | 17.96 | 118,325,808 | -0.19(-1.04%) |
Mar 18, 2004 | 18.20 | 18.25 | 17.92 | 18.15 | 168,997,888 | -0.18(-0.96%) |
Mar 17, 2004 | 18.41 | 18.57 | 18.31 | 18.32 | 77,128,952 | -0.04(-0.20%) |
Mar 16, 2004 | 18.42 | 18.50 | 18.30 | 18.36 | 89,762,752 | +0.01(+0.08%) |
Mar 15, 2004 | 18.45 | 18.54 | 18.27 | 18.35 | 94,400,104 | -0.16(-0.87%) |
Mar 12, 2004 | 18.51 | 18.60 | 18.40 | 18.51 | 87,957,040 | +0.21(+1.16%) |
Mar 11, 2004 | 18.36 | 18.80 | 18.28 | 18.30 | 124,160,672 | -0.20(-1.10%) |
Mar 10, 2004 | 18.70 | 18.81 | 18.48 | 18.50 | 103,067,984 | -0.26(-1.36%) |
Mar 09, 2004 | 18.81 | 18.94 | 18.62 | 18.75 | 111,235,848 | -0.08(-0.43%) |
Mar 08, 2004 | 19.18 | 19.21 | 18.82 | 18.83 | 95,130,376 | -0.38(-1.97%) |
Mar 05, 2004 | 19.13 | 19.40 | 19.10 | 19.21 | 82,077,472 | -0.01(-0.08%) |
Mar 04, 2004 | 19.20 | 19.27 | 19.11 | 19.23 | 60,373,020 | +0.00(+0.00%) |
Mar 03, 2004 | 19.21 | 19.36 | 19.12 | 19.23 | 75,424,720 | -0.01(-0.08%) |
Mar 02, 2004 | 19.40 | 19.46 | 19.21 | 19.24 | 90,965,736 | -0.23(-1.16%) |
Mar 01, 2004 | 19.42 | 19.48 | 19.32 | 19.47 | 71,192,056 | +0.12(+0.64%) |
Feb 27, 2004 | 19.30 | 19.41 | 19.21 | 19.35 | 79,906,152 | +0.02(+0.11%) |
Feb 26, 2004 | 19.39 | 19.43 | 19.26 | 19.32 | 91,338,344 | -0.15(-0.75%) |
Feb 25, 2004 | 19.62 | 19.68 | 19.40 | 19.47 | 88,147,112 | -0.13(-0.67%) |
Feb 24, 2004 | 19.40 | 19.65 | 19.36 | 19.60 | 76,011,400 | +0.20(+1.01%) |
Feb 23, 2004 | 19.49 | 19.51 | 19.31 | 19.40 | 68,921,720 | +0.03(+0.15%) |
Feb 20, 2004 | 19.44 | 19.54 | 19.32 | 19.37 | 79,296,432 | +0.08(+0.42%) |
Feb 19, 2004 | 19.63 | 19.67 | 19.27 | 19.29 | 84,807,640 | -0.23(-1.16%) |
Feb 18, 2004 | 19.62 | 19.77 | 19.50 | 19.52 | 69,028,552 | -0.16(-0.82%) |
Feb 17, 2004 | 19.48 | 19.76 | 19.39 | 19.68 | 59,623,964 | +0.29(+1.50%) |
Feb 13, 2004 | 19.67 | 19.73 | 19.32 | 19.39 | 92,625,264 | -0.26(-1.34%) |
Feb 12, 2004 | 19.75 | 19.80 | 19.64 | 19.65 | 61,077,640 | -0.15(-0.74%) |
Feb 11, 2004 | 19.67 | 19.86 | 19.58 | 19.80 | 70,647,616 | +0.09(+0.48%) |
Feb 10, 2004 | 19.59 | 19.80 | 19.56 | 19.70 | 51,825,688 | +0.09(+0.45%) |
Feb 09, 2004 | 19.83 | 19.86 | 19.58 | 19.62 | 65,975,564 | -0.13(-0.66%) |
Feb 06, 2004 | 19.71 | 19.83 | 19.64 | 19.75 | 64,742,820 | +0.09(+0.45%) |
Feb 05, 2004 | 19.73 | 19.81 | 19.56 | 19.66 | 76,149,912 | -0.04(-0.18%) |
Feb 04, 2004 | 19.85 | 20.00 | 19.70 | 19.70 | 83,172,120 | -0.20(-1.03%) |
Feb 03, 2004 | 19.98 | 20.09 | 19.82 | 19.90 | 65,818,264 | -0.08(-0.40%) |
Feb 02, 2004 | 20.13 | 20.27 | 19.86 | 19.98 | 86,249,248 | -0.18(-0.90%) |
Jan 30, 2004 | 20.30 | 20.34 | 20.09 | 20.16 | 55,580,692 | -0.19(-0.93%) |
Jan 29, 2004 | 20.28 | 20.38 | 20.10 | 20.35 | 87,423,984 | +0.15(+0.72%) |
Jan 28, 2004 | 20.64 | 20.74 | 20.03 | 20.21 | 97,829,544 | -0.39(-1.91%) |
Jan 27, 2004 | 20.88 | 20.94 | 20.58 | 20.60 | 86,666,696 | -0.40(-1.91%) |
Jan 26, 2004 | 20.77 | 21.02 | 20.65 | 21.00 | 79,951,544 | +0.23(+1.12%) |
Jan 23, 2004 | 20.62 | 20.97 | 20.58 | 20.77 | 174,521,984 | +0.34(+1.68%) |
Jan 22, 2004 | 20.68 | 20.74 | 20.37 | 20.42 | 107,551,608 | -0.21(-1.02%) |
Jan 21, 2004 | 20.51 | 20.64 | 20.31 | 20.64 | 73,466,240 | +0.15(+0.71%) |
Jan 20, 2004 | 20.40 | 20.56 | 20.37 | 20.49 | 86,491,576 | +0.21(+1.04%) |
Jan 16, 2004 | 20.21 | 20.33 | 20.07 | 20.28 | 87,746,256 | +0.20(+0.98%) |
Jan 15, 2004 | 20.09 | 20.21 | 19.99 | 20.08 | 80,231,992 | -0.12(-0.58%) |
Jan 14, 2004 | 20.07 | 20.22 | 20.03 | 20.20 | 60,213,664 | +0.20(+0.98%) |
Jan 13, 2004 | 20.09 | 20.15 | 19.88 | 20.00 | 70,703,296 | -0.10(-0.51%) |
Jan 12, 2004 | 20.18 | 20.22 | 19.94 | 20.10 | 76,585,600 | -0.07(-0.33%) |
Jan 09, 2004 | 20.44 | 20.46 | 20.12 | 20.17 | 91,992,768 | -0.36(-1.78%) |
Jan 08, 2004 | 20.70 | 20.77 | 20.42 | 20.53 | 80,652,600 | -0.04(-0.18%) |
Jan 07, 2004 | 20.54 | 20.64 | 20.42 | 20.57 | 74,464,064 | -0.02(-0.11%) |
Jan 06, 2004 | 20.56 | 20.62 | 20.47 | 20.59 | 64,387,904 | +0.07(+0.36%) |
Jan 05, 2004 | 20.22 | 20.55 | 20.21 | 20.52 | 92,340,824 | +0.50(+2.51%) |