Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 23.04 | 23.49 | 23.02 | 23.31 | 17,534,064 | -0.44(-1.84%) |
Jan 29, 2004 | 23.12 | 23.95 | 22.32 | 23.75 | 15,871,761 | +0.76(+3.30%) |
Jan 28, 2004 | 23.38 | 23.44 | 22.84 | 22.99 | 7,521,437 | -0.48(-2.03%) |
Jan 27, 2004 | 23.73 | 23.78 | 23.38 | 23.47 | 4,857,305 | -0.23(-0.98%) |
Jan 26, 2004 | 23.24 | 23.74 | 23.24 | 23.70 | 6,148,606 | +0.34(+1.46%) |
Jan 23, 2004 | 23.99 | 24.13 | 23.07 | 23.36 | 10,258,452 | -0.63(-2.63%) |
Jan 22, 2004 | 23.88 | 24.08 | 23.78 | 23.99 | 4,970,232 | +0.12(+0.49%) |
Jan 21, 2004 | 23.62 | 23.90 | 23.57 | 23.88 | 7,396,980 | +0.11(+0.45%) |
Jan 20, 2004 | 24.09 | 24.13 | 23.62 | 23.77 | 9,139,990 | -0.37(-1.53%) |
Jan 16, 2004 | 24.22 | 24.23 | 24.06 | 24.14 | 8,259,632 | +0.03(+0.12%) |
Jan 15, 2004 | 24.22 | 24.36 | 24.00 | 24.11 | 9,170,461 | -0.08(-0.32%) |
Jan 14, 2004 | 24.17 | 24.31 | 23.98 | 24.19 | 13,237,174 | +0.21(+0.89%) |
Jan 13, 2004 | 24.10 | 24.28 | 23.90 | 23.97 | 12,178,933 | -0.19(-0.80%) |
Jan 12, 2004 | 24.07 | 24.24 | 23.90 | 24.17 | 6,625,226 | +0.01(+0.04%) |
Jan 09, 2004 | 24.04 | 24.28 | 24.00 | 24.16 | 7,628,805 | -0.09(-0.36%) |
Jan 08, 2004 | 23.90 | 24.27 | 23.85 | 24.25 | 9,853,685 | +0.35(+1.46%) |
Jan 07, 2004 | 23.78 | 23.94 | 23.57 | 23.90 | 10,034,142 | +0.39(+1.65%) |
Jan 06, 2004 | 23.31 | 23.58 | 23.31 | 23.51 | 9,736,743 | +0.06(+0.25%) |
Jan 05, 2004 | 22.99 | 23.51 | 22.94 | 23.45 | 10,671,763 | +0.46(+1.99%) |
Jan 02, 2004 | 22.82 | 23.24 | 22.79 | 22.99 | 6,860,860 | +0.33(+1.46%) |
Dec 31, 2003 | 22.64 | 22.78 | 22.53 | 22.66 | 4,814,790 | +0.03(+0.13%) |
Dec 30, 2003 | 22.76 | 22.89 | 22.60 | 22.63 | 4,154,316 | -0.17(-0.77%) |
Dec 29, 2003 | 22.50 | 22.83 | 22.50 | 22.81 | 4,744,996 | +0.26(+1.16%) |
Dec 26, 2003 | 22.70 | 22.79 | 22.49 | 22.55 | 2,691,823 | -0.16(-0.68%) |
Dec 24, 2003 | 22.66 | 22.78 | 22.60 | 22.70 | 4,317,170 | -0.09(-0.38%) |
Dec 23, 2003 | 22.68 | 22.82 | 22.60 | 22.79 | 5,741,883 | +0.01(+0.04%) |
Dec 22, 2003 | 22.41 | 22.78 | 22.29 | 22.78 | 7,957,807 | +0.21(+0.95%) |
Dec 19, 2003 | 22.03 | 22.60 | 22.03 | 22.57 | 9,255,799 | +0.09(+0.39%) |
Dec 18, 2003 | 22.28 | 22.52 | 22.22 | 22.48 | 4,503,597 | +0.19(+0.87%) |
Dec 17, 2003 | 22.23 | 22.28 | 22.04 | 22.28 | 4,684,569 | -0.01(-0.04%) |
Dec 16, 2003 | 22.24 | 22.39 | 22.20 | 22.29 | 6,030,738 | +0.12(+0.53%) |
Dec 15, 2003 | 22.32 | 22.42 | 22.01 | 22.18 | 7,946,072 | +0.01(+0.04%) |
Dec 12, 2003 | 21.99 | 22.26 | 21.93 | 22.17 | 6,385,578 | +0.17(+0.75%) |
Dec 11, 2003 | 21.74 | 22.06 | 21.63 | 22.00 | 7,700,247 | +0.23(+1.07%) |
Dec 10, 2003 | 21.52 | 22.06 | 21.40 | 21.77 | 13,389,939 | +0.11(+0.49%) |
Dec 09, 2003 | 21.35 | 21.71 | 21.29 | 21.66 | 13,749,309 | +0.51(+2.43%) |
Dec 08, 2003 | 20.98 | 21.17 | 20.98 | 21.15 | 6,831,213 | +0.10(+0.46%) |
Dec 05, 2003 | 21.37 | 21.40 | 20.94 | 21.05 | 9,754,037 | -0.51(-2.39%) |
Dec 04, 2003 | 21.38 | 21.57 | 21.27 | 21.57 | 10,998,912 | +0.34(+1.60%) |
Dec 03, 2003 | 21.92 | 21.95 | 21.17 | 21.23 | 17,509,872 | -0.71(-3.23%) |
Dec 02, 2003 | 22.20 | 22.39 | 21.80 | 21.93 | 14,575,107 | -0.57(-2.55%) |
Dec 01, 2003 | 22.43 | 22.67 | 22.30 | 22.51 | 12,691,274 | +0.08(+0.35%) |
Nov 28, 2003 | 22.41 | 22.48 | 22.35 | 22.43 | 2,007,878 | +0.01(+0.04%) |
Nov 26, 2003 | 22.54 | 22.54 | 22.25 | 22.42 | 4,830,643 | +0.09(+0.39%) |
Nov 25, 2003 | 22.15 | 22.58 | 22.07 | 22.33 | 5,787,075 | +0.16(+0.70%) |
Nov 24, 2003 | 21.97 | 22.20 | 21.91 | 22.18 | 7,368,260 | +0.24(+1.11%) |
Nov 21, 2003 | 22.09 | 22.13 | 21.74 | 21.93 | 10,540,203 | -0.10(-0.44%) |
Nov 20, 2003 | 21.93 | 22.42 | 21.93 | 22.03 | 8,218,764 | -0.11(-0.48%) |
Nov 19, 2003 | 22.10 | 22.23 | 21.94 | 22.14 | 5,890,119 | +0.26(+1.20%) |
Nov 18, 2003 | 22.49 | 22.49 | 21.85 | 21.88 | 8,307,500 | -0.50(-2.21%) |
Nov 17, 2003 | 22.16 | 22.49 | 22.00 | 22.37 | 7,724,232 | -0.04(-0.17%) |
Nov 14, 2003 | 22.61 | 22.71 | 22.27 | 22.41 | 4,925,453 | -0.24(-1.07%) |
Nov 13, 2003 | 22.73 | 22.76 | 22.57 | 22.65 | 6,368,901 | -0.02(-0.09%) |
Nov 12, 2003 | 22.46 | 22.71 | 22.37 | 22.67 | 6,675,050 | +0.21(+0.95%) |
Nov 11, 2003 | 22.39 | 22.56 | 22.35 | 22.46 | 3,736,475 | -0.03(-0.13%) |
Nov 10, 2003 | 22.63 | 22.74 | 22.44 | 22.49 | 4,152,566 | -0.24(-1.07%) |
Nov 07, 2003 | 22.78 | 23.08 | 22.62 | 22.73 | 8,040,778 | +0.00(+0.00%) |
Nov 06, 2003 | 22.25 | 22.77 | 21.86 | 22.73 | 7,557,672 | +0.37(+1.65%) |
Nov 05, 2003 | 22.10 | 22.41 | 21.95 | 22.36 | 5,766,178 | +0.26(+1.19%) |
Nov 04, 2003 | 22.15 | 22.34 | 21.94 | 22.10 | 6,140,577 | -0.17(-0.74%) |