Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 23.68 | 24.29 | 23.61 | 24.17 | 8,393,843 | +0.89(+3.83%) |
Jan 29, 2004 | 23.28 | 23.40 | 23.03 | 23.28 | 8,178,575 | -0.17(-0.71%) |
Jan 28, 2004 | 23.75 | 23.97 | 23.14 | 23.45 | 11,994,938 | -0.53(-2.19%) |
Jan 27, 2004 | 24.97 | 24.97 | 23.92 | 23.98 | 15,116,639 | -1.22(-4.84%) |
Jan 26, 2004 | 25.18 | 25.29 | 24.83 | 25.19 | 5,220,918 | -0.05(-0.18%) |
Jan 23, 2004 | 25.96 | 25.96 | 25.13 | 25.24 | 4,780,927 | -0.53(-2.07%) |
Jan 22, 2004 | 25.89 | 25.96 | 25.57 | 25.77 | 3,403,033 | +0.03(+0.12%) |
Jan 21, 2004 | 25.70 | 25.98 | 25.36 | 25.74 | 4,019,940 | -0.37(-1.43%) |
Jan 20, 2004 | 26.11 | 26.24 | 25.97 | 26.12 | 2,507,422 | +0.03(+0.12%) |
Jan 16, 2004 | 25.92 | 26.15 | 25.74 | 26.08 | 2,951,747 | +0.17(+0.65%) |
Jan 15, 2004 | 25.89 | 26.15 | 25.22 | 25.92 | 4,878,907 | +0.34(+1.31%) |
Jan 14, 2004 | 25.27 | 25.61 | 25.25 | 25.58 | 3,398,830 | +0.31(+1.24%) |
Jan 13, 2004 | 25.35 | 25.51 | 24.77 | 25.27 | 2,974,075 | -0.01(-0.03%) |
Jan 12, 2004 | 25.13 | 25.36 | 25.13 | 25.28 | 1,895,244 | +0.09(+0.36%) |
Jan 09, 2004 | 25.32 | 25.61 | 25.11 | 25.19 | 3,576,140 | -0.30(-1.17%) |
Jan 08, 2004 | 25.70 | 25.73 | 25.20 | 25.48 | 5,283,436 | -0.03(-0.12%) |
Jan 07, 2004 | 25.89 | 25.91 | 25.13 | 25.51 | 8,302,429 | -0.91(-3.46%) |
Jan 06, 2004 | 25.91 | 26.53 | 25.90 | 26.43 | 4,087,186 | +0.40(+1.55%) |
Jan 05, 2004 | 25.24 | 26.02 | 25.20 | 26.02 | 3,658,096 | +1.04(+4.18%) |
Jan 02, 2004 | 25.22 | 25.39 | 24.92 | 24.98 | 2,034,859 | -0.24(-0.94%) |
Dec 31, 2003 | 25.35 | 25.50 | 25.06 | 25.22 | 2,007,014 | -0.12(-0.48%) |
Dec 30, 2003 | 25.32 | 25.45 | 25.22 | 25.34 | 1,629,279 | +0.12(+0.48%) |
Dec 29, 2003 | 25.14 | 25.41 | 25.18 | 25.22 | 1,867,662 | +0.08(+0.30%) |
Dec 26, 2003 | 25.04 | 25.28 | 25.03 | 25.14 | 400,325 | +0.08(+0.33%) |
Dec 24, 2003 | 25.06 | 25.32 | 24.97 | 25.06 | 749,954 | -0.14(-0.54%) |
Dec 23, 2003 | 25.07 | 25.28 | 25.06 | 25.19 | 2,374,111 | +0.17(+0.67%) |
Dec 22, 2003 | 24.55 | 25.03 | 24.29 | 25.03 | 2,438,074 | +0.27(+1.11%) |
Dec 19, 2003 | 24.65 | 24.79 | 24.28 | 24.75 | 4,376,661 | +0.14(+0.59%) |
Dec 18, 2003 | 23.98 | 24.63 | 23.97 | 24.61 | 5,793,431 | +0.75(+3.16%) |
Dec 17, 2003 | 23.95 | 24.01 | 23.62 | 23.85 | 5,793,956 | -0.16(-0.67%) |
Dec 16, 2003 | 24.00 | 24.10 | 23.85 | 24.01 | 2,847,200 | -0.15(-0.63%) |
Dec 15, 2003 | 24.79 | 24.79 | 24.15 | 24.17 | 3,563,662 | -0.30(-1.24%) |
Dec 12, 2003 | 24.59 | 24.63 | 24.30 | 24.47 | 1,717,934 | -0.12(-0.50%) |
Dec 11, 2003 | 24.14 | 24.70 | 24.14 | 24.59 | 3,599,650 | +0.39(+1.60%) |
Dec 10, 2003 | 24.02 | 24.25 | 23.88 | 24.20 | 3,866,928 | +0.17(+0.70%) |
Dec 09, 2003 | 24.31 | 24.35 | 23.97 | 24.04 | 2,978,409 | -0.27(-1.13%) |
Dec 08, 2003 | 23.77 | 24.33 | 23.77 | 24.31 | 3,194,333 | +0.48(+2.01%) |
Dec 05, 2003 | 23.87 | 23.98 | 23.84 | 23.83 | 2,516,878 | -0.20(-0.82%) |
Dec 04, 2003 | 23.91 | 24.16 | 23.91 | 24.03 | 3,801,652 | +0.05(+0.19%) |
Dec 03, 2003 | 23.98 | 24.19 | 23.80 | 23.98 | 4,006,280 | +0.00(+0.00%) |
Dec 02, 2003 | 24.23 | 24.36 | 23.92 | 23.98 | 4,980,302 | +0.46(+1.94%) |
Dec 01, 2003 | 23.53 | 23.62 | 23.41 | 23.53 | 2,780,085 | +0.17(+0.72%) |
Nov 28, 2003 | 23.40 | 23.48 | 23.28 | 23.36 | 1,378,419 | +0.02(+0.07%) |
Nov 26, 2003 | 23.17 | 23.47 | 23.11 | 23.34 | 2,373,586 | +0.14(+0.59%) |
Nov 25, 2003 | 23.03 | 23.23 | 23.01 | 23.21 | 3,480,918 | +0.04(+0.16%) |
Nov 24, 2003 | 22.78 | 23.21 | 22.77 | 23.17 | 3,734,799 | +0.50(+2.22%) |
Nov 21, 2003 | 22.38 | 22.73 | 22.23 | 22.67 | 3,313,196 | +0.40(+1.78%) |
Nov 20, 2003 | 22.38 | 22.57 | 22.22 | 22.27 | 3,644,043 | -0.30(-1.35%) |
Nov 19, 2003 | 22.43 | 22.63 | 22.41 | 22.57 | 2,321,838 | +0.14(+0.65%) |
Nov 18, 2003 | 22.84 | 22.84 | 22.28 | 22.43 | 3,037,118 | -0.30(-1.31%) |
Nov 17, 2003 | 22.68 | 22.84 | 22.32 | 22.73 | 2,736,874 | -0.18(-0.76%) |
Nov 14, 2003 | 23.41 | 23.42 | 22.92 | 22.90 | 4,335,682 | -0.47(-2.02%) |
Nov 13, 2003 | 23.75 | 23.83 | 23.37 | 23.37 | 3,426,806 | -0.42(-1.76%) |
Nov 12, 2003 | 23.75 | 23.86 | 23.65 | 23.79 | 3,984,215 | +0.11(+0.48%) |
Nov 11, 2003 | 23.49 | 23.70 | 23.46 | 23.68 | 1,953,953 | -0.02(-0.10%) |
Nov 10, 2003 | 23.98 | 24.04 | 23.45 | 23.70 | 2,499,016 | -0.28(-1.17%) |
Nov 07, 2003 | 23.88 | 24.11 | 23.87 | 23.98 | 3,255,144 | +0.11(+0.45%) |
Nov 06, 2003 | 23.79 | 23.92 | 23.34 | 23.88 | 2,454,360 | +0.08(+0.35%) |
Nov 05, 2003 | 24.11 | 24.11 | 23.40 | 23.79 | 3,010,982 | -0.32(-1.33%) |
Nov 04, 2003 | 23.91 | 24.21 | 23.91 | 24.11 | 2,849,958 | -0.01(-0.03%) |