Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.97 | 23.40 | 22.71 | 23.00 | 3,794,214 | +0.08(+0.34%) |
Jan 29, 2004 | 23.93 | 23.99 | 22.24 | 22.92 | 7,530,139 | -0.91(-3.81%) |
Jan 28, 2004 | 23.78 | 24.46 | 23.57 | 23.83 | 5,555,718 | +0.26(+1.10%) |
Jan 27, 2004 | 24.22 | 24.26 | 23.43 | 23.57 | 7,219,496 | -1.03(-4.18%) |
Jan 26, 2004 | 25.14 | 25.56 | 23.82 | 24.60 | 9,243,879 | -0.53(-2.10%) |
Jan 23, 2004 | 27.82 | 27.84 | 24.95 | 25.13 | 9,615,124 | -2.56(-9.24%) |
Jan 22, 2004 | 29.21 | 29.83 | 27.68 | 27.69 | 4,326,331 | -1.41(-4.84%) |
Jan 21, 2004 | 29.84 | 29.88 | 28.79 | 29.10 | 3,037,036 | -0.89(-2.97%) |
Jan 20, 2004 | 29.66 | 30.05 | 29.11 | 29.99 | 2,032,247 | +0.38(+1.29%) |
Jan 16, 2004 | 29.58 | 29.79 | 28.97 | 29.61 | 2,749,524 | +0.38(+1.30%) |
Jan 15, 2004 | 28.45 | 29.59 | 28.25 | 29.23 | 4,685,391 | +0.29(+0.99%) |
Jan 14, 2004 | 29.85 | 29.94 | 28.19 | 28.94 | 3,934,279 | -0.72(-2.42%) |
Jan 13, 2004 | 30.65 | 30.70 | 28.97 | 29.66 | 3,945,094 | -0.95(-3.10%) |
Jan 12, 2004 | 29.90 | 30.68 | 29.61 | 30.61 | 1,857,804 | +0.71(+2.37%) |
Jan 09, 2004 | 28.85 | 30.53 | 28.74 | 29.90 | 4,187,908 | +0.61(+2.10%) |
Jan 08, 2004 | 29.27 | 29.40 | 28.71 | 29.29 | 1,801,146 | +0.41(+1.41%) |
Jan 07, 2004 | 28.99 | 29.18 | 28.46 | 28.88 | 2,689,957 | -0.24(-0.83%) |
Jan 06, 2004 | 29.14 | 29.44 | 28.75 | 29.12 | 2,156,573 | -0.16(-0.53%) |
Jan 05, 2004 | 27.85 | 29.54 | 27.66 | 29.28 | 2,759,470 | +1.86(+6.78%) |
Jan 02, 2004 | 28.22 | 28.40 | 27.37 | 27.42 | 1,767,865 | -0.51(-1.83%) |
Dec 31, 2003 | 28.95 | 28.95 | 27.61 | 27.93 | 1,784,634 | -0.50(-1.76%) |
Dec 30, 2003 | 28.53 | 28.72 | 28.01 | 28.43 | 1,803,222 | +0.16(+0.58%) |
Dec 29, 2003 | 27.58 | 28.46 | 27.47 | 28.27 | 1,817,992 | +0.93(+3.38%) |
Dec 26, 2003 | 27.57 | 27.76 | 27.34 | 27.34 | 632,410 | -0.09(-0.32%) |
Dec 24, 2003 | 27.56 | 27.67 | 27.34 | 27.43 | 751,487 | -0.24(-0.87%) |
Dec 23, 2003 | 27.11 | 27.83 | 27.04 | 27.67 | 1,516,421 | +0.49(+1.81%) |
Dec 22, 2003 | 27.48 | 27.67 | 26.80 | 27.18 | 2,559,211 | -0.24(-0.88%) |
Dec 19, 2003 | 27.62 | 27.82 | 27.18 | 27.42 | 5,244,937 | -0.29(-1.03%) |
Dec 18, 2003 | 26.67 | 27.89 | 26.64 | 27.70 | 2,181,573 | +1.11(+4.16%) |
Dec 17, 2003 | 26.64 | 26.83 | 25.95 | 26.60 | 2,226,615 | -0.08(-0.29%) |
Dec 16, 2003 | 26.42 | 26.89 | 25.59 | 26.67 | 2,934,510 | +0.09(+0.32%) |
Dec 15, 2003 | 28.78 | 28.83 | 26.46 | 26.59 | 2,767,929 | -1.39(-4.98%) |
Dec 12, 2003 | 27.31 | 27.99 | 27.29 | 27.98 | 4,335,670 | +0.80(+2.93%) |
Dec 11, 2003 | 25.98 | 27.26 | 25.71 | 27.18 | 1,893,964 | +1.30(+5.01%) |
Dec 10, 2003 | 26.30 | 26.61 | 25.33 | 25.89 | 4,637,379 | -0.25(-0.96%) |
Dec 09, 2003 | 27.38 | 27.50 | 26.06 | 26.14 | 1,969,318 | -1.01(-3.73%) |
Dec 08, 2003 | 27.13 | 27.61 | 26.71 | 27.15 | 1,715,184 | -0.05(-0.19%) |
Dec 05, 2003 | 28.40 | 28.08 | 27.06 | 27.20 | 2,372,676 | -1.20(-4.23%) |
Dec 04, 2003 | 28.29 | 28.82 | 27.71 | 28.40 | 4,645,716 | +0.05(+0.18%) |
Dec 03, 2003 | 28.75 | 28.97 | 28.08 | 28.35 | 4,104,922 | -0.14(-0.49%) |
Dec 02, 2003 | 27.68 | 29.25 | 27.63 | 28.49 | 5,203,193 | +0.65(+2.33%) |
Dec 01, 2003 | 27.71 | 28.09 | 27.48 | 27.84 | 3,541,007 | +0.21(+0.75%) |
Nov 28, 2003 | 26.74 | 27.69 | 26.74 | 27.63 | 1,646,675 | +0.74(+2.77%) |
Nov 26, 2003 | 26.93 | 27.13 | 26.23 | 26.89 | 1,775,581 | +0.20(+0.75%) |
Nov 25, 2003 | 26.54 | 27.09 | 26.42 | 26.69 | 2,742,223 | +0.09(+0.33%) |
Nov 24, 2003 | 25.83 | 26.61 | 25.36 | 26.61 | 1,787,567 | +1.12(+4.38%) |
Nov 21, 2003 | 24.96 | 25.84 | 25.02 | 25.49 | 3,031,455 | +0.53(+2.11%) |
Nov 20, 2003 | 24.96 | 26.02 | 24.82 | 24.96 | 2,768,722 | -0.26(-1.03%) |
Nov 19, 2003 | 25.33 | 25.63 | 24.86 | 25.22 | 2,397,707 | +0.03(+0.14%) |
Nov 18, 2003 | 26.16 | 26.38 | 25.15 | 25.19 | 1,889,931 | -0.66(-2.54%) |
Nov 17, 2003 | 25.53 | 26.05 | 25.27 | 25.84 | 1,534,836 | +0.12(+0.47%) |
Nov 14, 2003 | 26.66 | 26.74 | 25.60 | 25.72 | 2,123,838 | -1.00(-3.75%) |
Nov 13, 2003 | 27.31 | 27.46 | 26.52 | 26.73 | 3,697,050 | -0.39(-1.43%) |
Nov 12, 2003 | 25.94 | 27.23 | 25.90 | 27.12 | 2,937,119 | +1.24(+4.78%) |
Nov 11, 2003 | 25.91 | 26.23 | 25.71 | 25.88 | 1,729,169 | -0.16(-0.60%) |
Nov 10, 2003 | 26.62 | 26.73 | 25.83 | 26.03 | 2,625,359 | -0.56(-2.11%) |
Nov 07, 2003 | 26.70 | 27.14 | 26.46 | 26.60 | 3,205,380 | -0.03(-0.13%) |
Nov 06, 2003 | 26.54 | 26.80 | 26.20 | 26.63 | 2,834,263 | +0.24(+0.92%) |
Nov 05, 2003 | 25.78 | 26.41 | 25.38 | 26.39 | 3,284,256 | +0.61(+2.38%) |
Nov 04, 2003 | 25.51 | 25.90 | 25.38 | 25.78 | 1,803,592 | +0.03(+0.10%) |