Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 23.94 | 24.00 | 23.61 | 23.73 | 19,046,764 | -0.40(-1.64%) |
Jan 29, 2004 | 24.12 | 24.20 | 23.95 | 24.13 | 28,643,618 | +0.38(+1.62%) |
Jan 28, 2004 | 24.09 | 24.18 | 23.51 | 23.75 | 20,949,498 | -0.22(-0.92%) |
Jan 27, 2004 | 24.11 | 24.30 | 23.92 | 23.97 | 17,851,260 | -0.21(-0.87%) |
Jan 26, 2004 | 23.88 | 24.18 | 23.79 | 24.18 | 16,440,236 | +0.30(+1.24%) |
Jan 23, 2004 | 24.06 | 24.11 | 23.71 | 23.88 | 20,175,410 | -0.14(-0.58%) |
Jan 22, 2004 | 24.11 | 24.15 | 23.83 | 24.02 | 16,194,466 | -0.09(-0.36%) |
Jan 21, 2004 | 23.83 | 24.12 | 23.75 | 24.11 | 19,784,930 | +0.32(+1.35%) |
Jan 20, 2004 | 23.56 | 23.83 | 23.56 | 23.79 | 18,544,398 | +0.22(+0.94%) |
Jan 16, 2004 | 23.48 | 23.56 | 23.32 | 23.56 | 22,867,184 | +0.13(+0.55%) |
Jan 15, 2004 | 23.67 | 23.71 | 23.40 | 23.44 | 17,627,490 | -0.23(-0.98%) |
Jan 14, 2004 | 23.61 | 23.69 | 23.45 | 23.67 | 14,676,541 | +0.00(+0.00%) |
Jan 13, 2004 | 23.78 | 23.84 | 23.52 | 23.67 | 16,096,159 | -0.10(-0.44%) |
Jan 12, 2004 | 23.68 | 23.79 | 23.58 | 23.77 | 17,739,718 | +0.33(+1.41%) |
Jan 09, 2004 | 23.54 | 23.62 | 23.29 | 23.44 | 27,199,940 | -0.35(-1.49%) |
Jan 08, 2004 | 23.80 | 23.80 | 23.45 | 23.80 | 25,106,776 | -0.06(-0.24%) |
Jan 07, 2004 | 23.90 | 24.00 | 23.59 | 23.86 | 23,307,678 | -0.17(-0.73%) |
Jan 06, 2004 | 24.16 | 24.18 | 23.83 | 24.03 | 21,250,264 | -0.16(-0.67%) |
Jan 05, 2004 | 23.91 | 24.22 | 23.84 | 24.19 | 25,209,552 | +0.55(+2.34%) |
Jan 02, 2004 | 23.87 | 23.98 | 23.51 | 23.64 | 20,933,342 | -0.22(-0.90%) |
Dec 31, 2003 | 23.82 | 23.93 | 23.68 | 23.86 | 20,000,106 | +0.19(+0.79%) |
Dec 30, 2003 | 23.61 | 23.84 | 23.58 | 23.67 | 16,853,746 | +0.06(+0.25%) |
Dec 29, 2003 | 23.33 | 23.62 | 23.33 | 23.61 | 21,096,100 | +0.31(+1.32%) |
Dec 26, 2003 | 23.16 | 23.36 | 23.16 | 23.30 | 7,938,858 | +0.13(+0.55%) |
Dec 24, 2003 | 23.05 | 23.26 | 23.02 | 23.18 | 7,310,686 | +0.05(+0.20%) |
Dec 23, 2003 | 22.84 | 23.13 | 22.81 | 23.13 | 18,390,576 | +0.16(+0.71%) |
Dec 22, 2003 | 22.90 | 22.99 | 22.81 | 22.97 | 19,557,206 | -0.08(-0.33%) |
Dec 19, 2003 | 22.98 | 23.08 | 22.87 | 23.04 | 29,945,334 | +0.11(+0.48%) |
Dec 18, 2003 | 22.69 | 22.98 | 22.68 | 22.93 | 25,236,708 | +0.31(+1.36%) |
Dec 17, 2003 | 22.48 | 22.64 | 22.35 | 22.62 | 21,992,384 | +0.24(+1.07%) |
Dec 16, 2003 | 22.08 | 22.48 | 22.03 | 22.38 | 22,222,856 | +0.39(+1.77%) |
Dec 15, 2003 | 22.06 | 22.11 | 21.88 | 21.99 | 20,497,144 | -0.15(-0.68%) |
Dec 12, 2003 | 22.08 | 22.18 | 21.98 | 22.15 | 12,802,681 | +0.09(+0.40%) |
Dec 11, 2003 | 22.09 | 22.11 | 21.97 | 22.06 | 20,302,764 | +0.07(+0.32%) |
Dec 10, 2003 | 22.01 | 22.03 | 21.87 | 21.99 | 18,033,266 | +0.09(+0.40%) |
Dec 09, 2003 | 21.94 | 22.03 | 21.84 | 21.90 | 21,403,740 | +0.14(+0.64%) |
Dec 08, 2003 | 21.47 | 21.81 | 21.45 | 21.76 | 20,734,148 | +0.36(+1.69%) |
Dec 05, 2003 | 21.60 | 21.60 | 21.30 | 21.40 | 17,044,002 | -0.14(-0.65%) |
Dec 04, 2003 | 21.13 | 21.58 | 21.09 | 21.54 | 24,035,018 | +0.28(+1.31%) |
Dec 03, 2003 | 21.21 | 21.35 | 21.21 | 21.26 | 36,836,840 | +0.02(+0.11%) |
Dec 02, 2003 | 21.13 | 21.29 | 21.10 | 21.24 | 18,584,786 | +0.06(+0.30%) |
Dec 01, 2003 | 21.24 | 21.35 | 21.07 | 21.17 | 22,593,056 | +0.11(+0.52%) |
Nov 28, 2003 | 21.19 | 21.20 | 21.02 | 21.06 | 8,213,844 | -0.05(-0.22%) |
Nov 26, 2003 | 20.89 | 21.17 | 20.85 | 21.11 | 17,244,228 | +0.27(+1.28%) |
Nov 25, 2003 | 20.66 | 20.92 | 20.63 | 20.84 | 16,809,404 | +0.15(+0.73%) |
Nov 24, 2003 | 20.64 | 20.81 | 20.60 | 20.69 | 23,457,890 | +0.13(+0.62%) |
Nov 21, 2003 | 20.74 | 20.77 | 20.46 | 20.56 | 27,734,960 | +0.02(+0.09%) |
Nov 20, 2003 | 20.51 | 21.12 | 20.43 | 20.55 | 17,578,680 | -0.08(-0.37%) |
Nov 19, 2003 | 20.40 | 20.70 | 20.39 | 20.62 | 24,920,302 | +0.17(+0.83%) |
Nov 18, 2003 | 20.68 | 20.77 | 20.45 | 20.45 | 21,529,546 | -0.26(-1.26%) |
Nov 17, 2003 | 20.67 | 20.81 | 20.58 | 20.71 | 17,979,300 | -0.23(-1.11%) |
Nov 14, 2003 | 21.15 | 21.22 | 20.60 | 20.95 | 31,388,498 | -0.15(-0.72%) |
Nov 13, 2003 | 20.94 | 21.14 | 20.89 | 21.10 | 17,185,964 | +0.14(+0.67%) |
Nov 12, 2003 | 21.00 | 21.09 | 20.90 | 20.96 | 15,114,457 | -0.02(-0.08%) |
Nov 11, 2003 | 21.02 | 21.11 | 20.92 | 20.98 | 17,909,006 | +0.17(+0.81%) |
Nov 10, 2003 | 20.69 | 20.86 | 20.63 | 20.81 | 16,307,555 | +0.12(+0.56%) |
Nov 07, 2003 | 20.89 | 20.91 | 20.65 | 20.69 | 23,524,230 | -0.21(-1.00%) |
Nov 06, 2003 | 20.89 | 20.98 | 20.80 | 20.90 | 20,839,846 | -0.06(-0.31%) |
Nov 05, 2003 | 21.09 | 21.16 | 20.91 | 20.96 | 21,372,976 | -0.17(-0.80%) |
Nov 04, 2003 | 21.25 | 21.35 | 21.06 | 21.13 | 26,287,500 | -0.21(-0.98%) |