Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 26.03 | 26.20 | 25.94 | 26.14 | 2,036,833 | +0.03(+0.10%) |
Jan 29, 2004 | 25.80 | 26.20 | 25.72 | 26.12 | 2,494,570 | +0.31(+1.21%) |
Jan 28, 2004 | 25.80 | 26.03 | 25.67 | 25.80 | 2,630,104 | -0.01(-0.03%) |
Jan 27, 2004 | 26.17 | 26.24 | 25.80 | 25.81 | 2,587,061 | -0.35(-1.33%) |
Jan 26, 2004 | 26.07 | 26.43 | 26.07 | 26.16 | 2,822,279 | +0.09(+0.34%) |
Jan 23, 2004 | 26.69 | 26.99 | 25.96 | 26.07 | 7,630,146 | -1.94(-6.93%) |
Jan 22, 2004 | 27.72 | 28.51 | 27.52 | 28.01 | 3,862,386 | +0.52(+1.88%) |
Jan 21, 2004 | 26.90 | 27.58 | 26.84 | 27.50 | 2,389,379 | +0.60(+2.22%) |
Jan 20, 2004 | 26.87 | 26.98 | 26.69 | 26.90 | 2,755,524 | +0.10(+0.36%) |
Jan 16, 2004 | 27.09 | 27.09 | 26.56 | 26.80 | 2,122,581 | -0.04(-0.17%) |
Jan 15, 2004 | 26.71 | 26.97 | 26.56 | 26.85 | 2,875,661 | +0.43(+1.62%) |
Jan 14, 2004 | 25.76 | 26.56 | 25.76 | 26.42 | 3,233,377 | +0.68(+2.63%) |
Jan 13, 2004 | 26.23 | 26.34 | 25.61 | 25.74 | 3,380,936 | -0.49(-1.87%) |
Jan 12, 2004 | 26.37 | 26.44 | 26.12 | 26.23 | 1,857,806 | -0.21(-0.81%) |
Jan 09, 2004 | 26.65 | 26.65 | 26.20 | 26.45 | 3,949,146 | -0.18(-0.67%) |
Jan 08, 2004 | 27.00 | 27.02 | 26.53 | 26.62 | 3,233,714 | -0.21(-0.80%) |
Jan 07, 2004 | 26.72 | 27.02 | 26.64 | 26.84 | 3,190,896 | +0.15(+0.57%) |
Jan 06, 2004 | 26.82 | 26.96 | 26.41 | 26.69 | 3,362,281 | -0.20(-0.76%) |
Jan 05, 2004 | 27.67 | 27.73 | 26.78 | 26.89 | 4,675,591 | -0.57(-2.07%) |
Jan 02, 2004 | 27.85 | 27.86 | 27.32 | 27.46 | 4,787,862 | -1.16(-4.04%) |
Dec 31, 2003 | 27.59 | 29.40 | 27.51 | 28.62 | 7,589,688 | +0.94(+3.41%) |
Dec 30, 2003 | 27.72 | 27.80 | 27.47 | 27.67 | 1,224,752 | -0.04(-0.16%) |
Dec 29, 2003 | 27.60 | 27.74 | 27.54 | 27.72 | 1,280,606 | +0.12(+0.45%) |
Dec 26, 2003 | 27.74 | 27.74 | 27.52 | 27.59 | 300,175 | -0.07(-0.26%) |
Dec 24, 2003 | 27.68 | 27.84 | 27.65 | 27.66 | 356,591 | -0.14(-0.51%) |
Dec 23, 2003 | 28.06 | 28.22 | 27.72 | 27.81 | 1,226,438 | -0.37(-1.33%) |
Dec 22, 2003 | 28.03 | 28.36 | 27.83 | 28.18 | 2,514,349 | +0.25(+0.89%) |
Dec 19, 2003 | 27.98 | 28.00 | 27.56 | 27.93 | 1,944,229 | -0.14(-0.51%) |
Dec 18, 2003 | 27.72 | 28.21 | 27.67 | 28.07 | 1,932,654 | +0.24(+0.86%) |
Dec 17, 2003 | 27.76 | 27.86 | 27.64 | 27.83 | 1,843,197 | +0.03(+0.10%) |
Dec 16, 2003 | 27.50 | 27.88 | 27.43 | 27.81 | 1,735,758 | +0.32(+1.17%) |
Dec 15, 2003 | 27.70 | 28.02 | 27.40 | 27.49 | 1,585,727 | -0.07(-0.26%) |
Dec 12, 2003 | 27.25 | 27.58 | 26.96 | 27.56 | 1,347,362 | +0.31(+1.14%) |
Dec 11, 2003 | 27.18 | 27.66 | 27.15 | 27.25 | 1,487,167 | -0.06(-0.23%) |
Dec 10, 2003 | 27.42 | 27.57 | 27.17 | 27.31 | 1,748,570 | -0.11(-0.39%) |
Dec 09, 2003 | 27.24 | 27.63 | 27.24 | 27.42 | 1,612,586 | +0.15(+0.55%) |
Dec 08, 2003 | 26.87 | 27.30 | 26.87 | 27.26 | 1,640,570 | +0.26(+0.96%) |
Dec 05, 2003 | 26.96 | 27.13 | 26.87 | 27.01 | 1,145,072 | -0.01(-0.03%) |
Dec 04, 2003 | 26.87 | 27.17 | 26.85 | 27.01 | 1,488,740 | +0.18(+0.66%) |
Dec 03, 2003 | 27.01 | 27.50 | 26.84 | 26.84 | 2,424,555 | -0.39(-1.44%) |
Dec 02, 2003 | 26.68 | 27.38 | 26.68 | 27.23 | 2,749,455 | +0.69(+2.58%) |
Dec 01, 2003 | 26.16 | 26.65 | 26.07 | 26.54 | 2,393,425 | +0.56(+2.16%) |
Nov 28, 2003 | 25.80 | 26.09 | 25.80 | 25.98 | 742,628 | +0.22(+0.86%) |
Nov 26, 2003 | 25.63 | 25.89 | 25.56 | 25.76 | 1,669,340 | +0.18(+0.70%) |
Nov 25, 2003 | 25.49 | 25.61 | 25.32 | 25.58 | 3,243,829 | -0.09(-0.35%) |
Nov 24, 2003 | 25.72 | 25.80 | 25.42 | 25.67 | 2,849,027 | +0.52(+2.09%) |
Nov 21, 2003 | 25.80 | 25.80 | 25.00 | 25.15 | 4,587,033 | -0.45(-1.77%) |
Nov 20, 2003 | 25.83 | 25.89 | 25.60 | 25.60 | 2,002,668 | -0.55(-2.11%) |
Nov 19, 2003 | 25.75 | 26.17 | 25.70 | 26.15 | 1,827,238 | +0.30(+1.17%) |
Nov 18, 2003 | 26.50 | 26.69 | 25.85 | 25.85 | 1,902,985 | -0.67(-2.52%) |
Nov 17, 2003 | 26.04 | 26.54 | 25.43 | 26.52 | 1,434,908 | -0.13(-0.50%) |
Nov 14, 2003 | 26.61 | 26.90 | 26.37 | 26.65 | 2,879,595 | +0.13(+0.50%) |
Nov 13, 2003 | 25.80 | 26.78 | 25.74 | 26.52 | 4,353,950 | +0.79(+3.08%) |
Nov 12, 2003 | 25.45 | 25.67 | 25.42 | 25.72 | 2,057,287 | +0.14(+0.56%) |
Nov 11, 2003 | 25.58 | 25.64 | 25.31 | 25.58 | 2,613,471 | +0.00(+0.00%) |
Nov 10, 2003 | 25.58 | 25.73 | 25.44 | 25.58 | 2,005,141 | +0.19(+0.74%) |
Nov 07, 2003 | 25.98 | 26.06 | 25.38 | 25.40 | 3,061,993 | -0.50(-1.92%) |
Nov 06, 2003 | 25.98 | 26.04 | 25.49 | 25.89 | 3,612,446 | -0.18(-0.68%) |
Nov 05, 2003 | 26.61 | 26.87 | 25.96 | 26.07 | 4,066,699 | +0.16(+0.62%) |
Nov 04, 2003 | 26.61 | 26.61 | 25.75 | 25.91 | 4,941,715 | -0.78(-2.93%) |