Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.96 | 23.39 | 22.69 | 22.99 | 3,796,215 | +0.08(+0.34%) |
Jan 29, 2004 | 23.91 | 23.98 | 22.23 | 22.91 | 7,534,110 | -0.91(-3.81%) |
Jan 28, 2004 | 23.77 | 24.45 | 23.56 | 23.82 | 5,558,648 | +0.26(+1.10%) |
Jan 27, 2004 | 24.21 | 24.25 | 23.42 | 23.56 | 7,223,304 | -1.03(-4.18%) |
Jan 26, 2004 | 25.12 | 25.55 | 23.81 | 24.59 | 9,248,754 | -0.53(-2.10%) |
Jan 23, 2004 | 27.81 | 27.83 | 24.93 | 25.11 | 9,620,195 | -2.56(-9.24%) |
Jan 22, 2004 | 29.19 | 29.82 | 27.66 | 27.67 | 4,328,613 | -1.41(-4.84%) |
Jan 21, 2004 | 29.82 | 29.87 | 28.78 | 29.08 | 3,038,638 | -0.89(-2.97%) |
Jan 20, 2004 | 29.64 | 30.03 | 29.10 | 29.97 | 2,033,318 | +0.38(+1.29%) |
Jan 16, 2004 | 29.56 | 29.77 | 28.95 | 29.59 | 2,750,974 | +0.38(+1.30%) |
Jan 15, 2004 | 28.43 | 29.57 | 28.23 | 29.21 | 4,687,862 | +0.29(+0.99%) |
Jan 14, 2004 | 29.83 | 29.93 | 28.17 | 28.92 | 3,936,354 | -0.72(-2.42%) |
Jan 13, 2004 | 30.64 | 30.68 | 28.96 | 29.64 | 3,947,175 | -0.95(-3.10%) |
Jan 12, 2004 | 29.88 | 30.66 | 29.59 | 30.59 | 1,858,784 | +0.71(+2.37%) |
Jan 09, 2004 | 28.84 | 30.52 | 28.73 | 29.88 | 4,190,117 | +0.61(+2.10%) |
Jan 08, 2004 | 29.25 | 29.38 | 28.69 | 29.27 | 1,802,096 | +0.41(+1.41%) |
Jan 07, 2004 | 28.98 | 29.17 | 28.45 | 28.86 | 2,691,376 | -0.24(-0.83%) |
Jan 06, 2004 | 29.12 | 29.43 | 28.73 | 29.11 | 2,157,711 | -0.16(-0.53%) |
Jan 05, 2004 | 27.84 | 29.52 | 27.65 | 29.26 | 2,760,925 | +1.86(+6.78%) |
Jan 02, 2004 | 28.21 | 28.38 | 27.35 | 27.40 | 1,768,797 | -0.51(-1.83%) |
Dec 31, 2003 | 28.93 | 28.93 | 27.59 | 27.91 | 1,785,576 | -0.50(-1.76%) |
Dec 30, 2003 | 28.52 | 28.71 | 27.99 | 28.41 | 1,804,173 | +0.16(+0.58%) |
Dec 29, 2003 | 27.57 | 28.44 | 27.46 | 28.25 | 1,818,951 | +0.92(+3.38%) |
Dec 26, 2003 | 27.56 | 27.75 | 27.33 | 27.33 | 632,743 | -0.09(-0.32%) |
Dec 24, 2003 | 27.54 | 27.65 | 27.33 | 27.41 | 751,883 | -0.24(-0.88%) |
Dec 23, 2003 | 27.09 | 27.82 | 27.02 | 27.65 | 1,517,221 | +0.49(+1.81%) |
Dec 22, 2003 | 27.46 | 27.65 | 26.79 | 27.16 | 2,560,560 | -0.24(-0.88%) |
Dec 19, 2003 | 27.60 | 27.81 | 27.17 | 27.40 | 5,247,703 | -0.29(-1.03%) |
Dec 18, 2003 | 26.66 | 27.88 | 26.63 | 27.69 | 2,182,723 | +1.11(+4.16%) |
Dec 17, 2003 | 26.63 | 26.82 | 25.93 | 26.58 | 2,227,789 | -0.08(-0.29%) |
Dec 16, 2003 | 26.41 | 26.88 | 25.57 | 26.66 | 2,936,058 | +0.09(+0.33%) |
Dec 15, 2003 | 28.76 | 28.81 | 26.44 | 26.57 | 2,769,389 | -1.39(-4.98%) |
Dec 12, 2003 | 27.29 | 27.97 | 27.27 | 27.97 | 4,337,957 | +0.80(+2.93%) |
Dec 11, 2003 | 25.97 | 27.25 | 25.69 | 27.17 | 1,894,963 | +1.30(+5.01%) |
Dec 10, 2003 | 26.29 | 26.60 | 25.32 | 25.87 | 4,639,825 | -0.25(-0.96%) |
Dec 09, 2003 | 27.36 | 27.48 | 26.05 | 26.12 | 1,970,356 | -1.01(-3.73%) |
Dec 08, 2003 | 27.12 | 27.59 | 26.70 | 27.14 | 1,716,089 | -0.05(-0.19%) |
Dec 05, 2003 | 28.39 | 28.07 | 27.05 | 27.19 | 2,373,927 | -1.20(-4.23%) |
Dec 04, 2003 | 28.28 | 28.80 | 27.70 | 28.39 | 4,648,167 | +0.05(+0.18%) |
Dec 03, 2003 | 28.73 | 28.96 | 28.07 | 28.34 | 4,107,087 | -0.14(-0.49%) |
Dec 02, 2003 | 27.66 | 29.24 | 27.61 | 28.48 | 5,205,937 | +0.65(+2.33%) |
Dec 01, 2003 | 27.70 | 28.08 | 27.46 | 27.83 | 3,542,875 | +0.21(+0.75%) |
Nov 28, 2003 | 26.73 | 27.67 | 26.73 | 27.62 | 1,647,543 | +0.74(+2.77%) |
Nov 26, 2003 | 26.92 | 27.12 | 26.21 | 26.88 | 1,776,518 | +0.20(+0.75%) |
Nov 25, 2003 | 26.52 | 27.08 | 26.40 | 26.68 | 2,743,669 | +0.09(+0.32%) |
Nov 24, 2003 | 25.81 | 26.59 | 25.35 | 26.59 | 1,788,510 | +1.11(+4.38%) |
Nov 21, 2003 | 24.95 | 25.82 | 25.01 | 25.48 | 3,033,054 | +0.53(+2.11%) |
Nov 20, 2003 | 24.95 | 26.00 | 24.80 | 24.95 | 2,770,183 | -0.26(-1.03%) |
Nov 19, 2003 | 25.32 | 25.61 | 24.85 | 25.21 | 2,398,971 | +0.03(+0.14%) |
Nov 18, 2003 | 26.14 | 26.37 | 25.14 | 25.17 | 1,890,928 | -0.66(-2.54%) |
Nov 17, 2003 | 25.52 | 26.04 | 25.25 | 25.83 | 1,535,646 | +0.12(+0.47%) |
Nov 14, 2003 | 26.64 | 26.73 | 25.59 | 25.71 | 2,124,958 | -1.00(-3.75%) |
Nov 13, 2003 | 27.29 | 27.45 | 26.51 | 26.71 | 3,699,000 | -0.39(-1.43%) |
Nov 12, 2003 | 25.93 | 27.21 | 25.88 | 27.10 | 2,938,668 | +1.24(+4.78%) |
Nov 11, 2003 | 25.90 | 26.21 | 25.69 | 25.87 | 1,730,081 | -0.16(-0.60%) |
Nov 10, 2003 | 26.61 | 26.71 | 25.81 | 26.02 | 2,626,744 | -0.56(-2.11%) |
Nov 07, 2003 | 26.69 | 27.13 | 26.44 | 26.58 | 3,207,071 | -0.03(-0.13%) |
Nov 06, 2003 | 26.52 | 26.79 | 26.19 | 26.62 | 2,835,757 | +0.24(+0.92%) |
Nov 05, 2003 | 25.76 | 26.39 | 25.36 | 26.38 | 3,285,989 | +0.61(+2.38%) |
Nov 04, 2003 | 25.49 | 25.88 | 25.36 | 25.76 | 1,804,543 | +0.03(+0.10%) |