Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.08 | 25.34 | 24.99 | 25.10 | 8,213,053 | -0.09(-0.37%) |
Jan 29, 2004 | 24.80 | 25.22 | 24.69 | 25.19 | 12,422,824 | +0.54(+2.18%) |
Jan 28, 2004 | 25.56 | 25.58 | 24.55 | 24.65 | 15,623,612 | -0.78(-3.06%) |
Jan 27, 2004 | 25.41 | 25.75 | 25.41 | 25.43 | 8,712,386 | -0.25(-0.99%) |
Jan 26, 2004 | 25.39 | 25.72 | 25.30 | 25.68 | 9,013,851 | +0.27(+1.06%) |
Jan 23, 2004 | 25.51 | 25.62 | 25.31 | 25.41 | 9,572,685 | -0.01(-0.03%) |
Jan 22, 2004 | 25.22 | 25.57 | 24.98 | 25.42 | 11,262,614 | +0.21(+0.81%) |
Jan 21, 2004 | 24.87 | 25.29 | 24.77 | 25.22 | 12,090,831 | +0.45(+1.80%) |
Jan 20, 2004 | 24.74 | 24.88 | 24.62 | 24.77 | 14,615,054 | +0.05(+0.20%) |
Jan 16, 2004 | 25.33 | 25.37 | 24.59 | 24.72 | 26,326,686 | -0.35(-1.38%) |
Jan 15, 2004 | 25.14 | 25.22 | 24.75 | 25.07 | 12,728,670 | -0.03(-0.11%) |
Jan 14, 2004 | 24.82 | 25.19 | 24.64 | 25.10 | 13,207,227 | +0.28(+1.11%) |
Jan 13, 2004 | 25.08 | 25.08 | 24.59 | 24.82 | 12,538,859 | -0.08(-0.34%) |
Jan 12, 2004 | 25.21 | 25.33 | 24.64 | 24.91 | 14,374,645 | -0.35(-1.37%) |
Jan 09, 2004 | 25.05 | 25.52 | 25.04 | 25.25 | 11,702,445 | +0.06(+0.25%) |
Jan 08, 2004 | 25.39 | 25.46 | 24.88 | 25.19 | 15,431,398 | -0.21(-0.84%) |
Jan 07, 2004 | 25.08 | 25.54 | 25.02 | 25.40 | 13,054,869 | +0.35(+1.38%) |
Jan 06, 2004 | 24.83 | 25.15 | 24.65 | 25.05 | 12,501,264 | +0.27(+1.08%) |
Jan 05, 2004 | 24.81 | 24.94 | 24.63 | 24.79 | 16,119,270 | +0.01(+0.03%) |
Jan 02, 2004 | 25.29 | 25.43 | 24.63 | 24.78 | 10,144,380 | -0.33(-1.32%) |
Dec 31, 2003 | 24.89 | 25.16 | 24.88 | 25.11 | 7,084,219 | +0.14(+0.57%) |
Dec 30, 2003 | 25.09 | 25.23 | 24.89 | 24.97 | 7,060,334 | -0.21(-0.82%) |
Dec 29, 2003 | 24.76 | 25.19 | 24.67 | 25.17 | 11,552,207 | +0.50(+2.01%) |
Dec 26, 2003 | 24.54 | 24.86 | 24.54 | 24.68 | 3,442,893 | +0.13(+0.55%) |
Dec 24, 2003 | 24.52 | 24.66 | 24.35 | 24.54 | 6,230,280 | +0.06(+0.26%) |
Dec 23, 2003 | 24.45 | 24.76 | 24.34 | 24.48 | 9,629,360 | -0.16(-0.66%) |
Dec 22, 2003 | 24.96 | 25.09 | 24.41 | 24.64 | 13,330,611 | -0.47(-1.89%) |
Dec 19, 2003 | 25.10 | 25.13 | 24.80 | 25.12 | 22,804,362 | +0.12(+0.48%) |
Dec 18, 2003 | 24.86 | 25.10 | 24.55 | 25.00 | 14,067,243 | +0.13(+0.54%) |
Dec 17, 2003 | 24.13 | 24.94 | 24.08 | 24.86 | 13,326,230 | +0.55(+2.27%) |
Dec 16, 2003 | 24.20 | 24.40 | 23.91 | 24.31 | 17,850,892 | +0.01(+0.03%) |
Dec 15, 2003 | 25.08 | 25.10 | 24.18 | 24.30 | 15,598,172 | -0.21(-0.87%) |
Dec 12, 2003 | 24.59 | 24.64 | 24.41 | 24.52 | 10,471,710 | +0.08(+0.35%) |
Dec 11, 2003 | 23.70 | 24.54 | 23.69 | 24.43 | 19,497,998 | +1.03(+4.38%) |
Dec 10, 2003 | 24.10 | 24.13 | 22.59 | 23.41 | 21,025,110 | -0.68(-2.82%) |
Dec 09, 2003 | 24.66 | 24.68 | 24.07 | 24.08 | 11,001,853 | -0.47(-1.90%) |
Dec 08, 2003 | 24.40 | 24.83 | 24.28 | 24.55 | 7,545,533 | -0.01(-0.06%) |
Dec 05, 2003 | 24.43 | 24.91 | 24.25 | 24.57 | 7,932,364 | -0.10(-0.40%) |
Dec 04, 2003 | 25.12 | 25.28 | 23.75 | 24.66 | 21,395,970 | -0.47(-1.89%) |
Dec 03, 2003 | 25.44 | 25.63 | 25.05 | 25.14 | 9,720,520 | -0.24(-0.95%) |
Dec 02, 2003 | 25.75 | 25.88 | 25.37 | 25.38 | 12,189,340 | -0.64(-2.45%) |
Dec 01, 2003 | 26.09 | 26.16 | 25.66 | 26.02 | 10,070,463 | +0.01(+0.03%) |
Nov 28, 2003 | 25.98 | 26.10 | 25.94 | 26.01 | 4,575,684 | +0.15(+0.57%) |
Nov 26, 2003 | 25.91 | 26.02 | 25.42 | 25.86 | 8,233,546 | -0.05(-0.19%) |
Nov 25, 2003 | 25.81 | 26.00 | 25.68 | 25.91 | 8,094,615 | +0.10(+0.38%) |
Nov 24, 2003 | 25.33 | 25.89 | 25.32 | 25.81 | 9,833,022 | +0.58(+2.30%) |
Nov 21, 2003 | 25.15 | 25.32 | 24.98 | 25.23 | 8,789,978 | +0.25(+0.99%) |
Nov 20, 2003 | 25.00 | 25.44 | 24.96 | 24.98 | 9,568,728 | -0.11(-0.42%) |
Nov 19, 2003 | 24.81 | 25.29 | 24.69 | 25.09 | 12,968,231 | +0.36(+1.46%) |
Nov 18, 2003 | 25.90 | 26.00 | 24.73 | 24.73 | 26,018,436 | -0.37(-1.47%) |
Nov 17, 2003 | 24.92 | 25.41 | 24.64 | 25.10 | 13,873,616 | -0.51(-1.99%) |
Nov 14, 2003 | 25.70 | 25.94 | 25.29 | 25.61 | 9,027,843 | -0.09(-0.36%) |
Nov 13, 2003 | 26.14 | 26.14 | 25.54 | 25.70 | 10,991,536 | -0.44(-1.68%) |
Nov 12, 2003 | 26.11 | 26.17 | 25.92 | 26.14 | 6,321,440 | +0.01(+0.03%) |
Nov 11, 2003 | 26.22 | 26.31 | 25.83 | 26.13 | 7,315,300 | -0.09(-0.35%) |
Nov 10, 2003 | 26.44 | 26.52 | 25.91 | 26.22 | 8,384,067 | -0.22(-0.83%) |
Nov 07, 2003 | 26.46 | 26.69 | 26.22 | 26.44 | 7,147,537 | +0.04(+0.13%) |
Nov 06, 2003 | 26.04 | 26.44 | 25.89 | 26.41 | 8,234,535 | +0.16(+0.59%) |
Nov 05, 2003 | 26.29 | 26.33 | 25.87 | 26.25 | 6,479,310 | -0.12(-0.46%) |
Nov 04, 2003 | 26.50 | 26.60 | 26.26 | 26.37 | 7,379,183 | -0.18(-0.67%) |