Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 23.76 | 23.81 | 23.42 | 23.55 | 19,196,386 | -0.39(-1.64%) |
Jan 29, 2004 | 23.94 | 24.01 | 23.76 | 23.94 | 28,868,628 | +0.38(+1.62%) |
Jan 28, 2004 | 23.90 | 23.99 | 23.33 | 23.56 | 21,114,066 | -0.22(-0.92%) |
Jan 27, 2004 | 23.92 | 24.11 | 23.73 | 23.78 | 17,991,490 | -0.21(-0.87%) |
Jan 26, 2004 | 23.70 | 23.99 | 23.60 | 23.99 | 16,569,382 | +0.29(+1.24%) |
Jan 23, 2004 | 23.87 | 23.92 | 23.53 | 23.69 | 20,333,898 | -0.14(-0.58%) |
Jan 22, 2004 | 23.92 | 23.96 | 23.64 | 23.83 | 16,321,682 | -0.09(-0.36%) |
Jan 21, 2004 | 23.65 | 23.94 | 23.56 | 23.92 | 19,940,350 | +0.32(+1.35%) |
Jan 20, 2004 | 23.38 | 23.65 | 23.38 | 23.60 | 18,690,074 | +0.22(+0.94%) |
Jan 16, 2004 | 23.29 | 23.38 | 23.14 | 23.38 | 23,046,818 | +0.13(+0.55%) |
Jan 15, 2004 | 23.48 | 23.53 | 23.22 | 23.25 | 17,765,962 | -0.23(-0.98%) |
Jan 14, 2004 | 23.43 | 23.50 | 23.27 | 23.48 | 14,791,833 | +0.00(+0.00%) |
Jan 13, 2004 | 23.59 | 23.66 | 23.34 | 23.48 | 16,222,602 | -0.10(-0.44%) |
Jan 12, 2004 | 23.50 | 23.61 | 23.39 | 23.59 | 17,879,072 | +0.33(+1.41%) |
Jan 09, 2004 | 23.35 | 23.43 | 23.10 | 23.26 | 27,413,608 | -0.35(-1.49%) |
Jan 08, 2004 | 23.62 | 23.62 | 23.27 | 23.61 | 25,304,004 | -0.06(-0.24%) |
Jan 07, 2004 | 23.72 | 23.81 | 23.40 | 23.67 | 23,490,772 | -0.17(-0.73%) |
Jan 06, 2004 | 23.97 | 23.99 | 23.65 | 23.84 | 21,417,196 | -0.16(-0.67%) |
Jan 05, 2004 | 23.73 | 24.03 | 23.66 | 24.00 | 25,407,586 | +0.55(+2.34%) |
Jan 02, 2004 | 23.68 | 23.80 | 23.32 | 23.46 | 21,097,784 | -0.21(-0.90%) |
Dec 31, 2003 | 23.63 | 23.74 | 23.49 | 23.67 | 20,157,218 | +0.18(+0.79%) |
Dec 30, 2003 | 23.43 | 23.65 | 23.40 | 23.48 | 16,986,142 | +0.06(+0.25%) |
Dec 29, 2003 | 23.15 | 23.44 | 23.14 | 23.43 | 21,261,820 | +0.31(+1.32%) |
Dec 26, 2003 | 22.98 | 23.17 | 22.98 | 23.12 | 8,001,222 | +0.13(+0.55%) |
Dec 24, 2003 | 22.87 | 23.08 | 22.84 | 22.99 | 7,368,115 | +0.05(+0.20%) |
Dec 23, 2003 | 22.66 | 22.95 | 22.63 | 22.95 | 18,535,044 | +0.16(+0.71%) |
Dec 22, 2003 | 22.72 | 22.82 | 22.63 | 22.79 | 19,710,838 | -0.07(-0.33%) |
Dec 19, 2003 | 22.80 | 22.90 | 22.69 | 22.86 | 30,180,570 | +0.11(+0.48%) |
Dec 18, 2003 | 22.52 | 22.80 | 22.50 | 22.75 | 25,434,954 | +0.31(+1.36%) |
Dec 17, 2003 | 22.30 | 22.46 | 22.18 | 22.45 | 22,165,144 | +0.24(+1.07%) |
Dec 16, 2003 | 21.91 | 22.30 | 21.86 | 22.21 | 22,397,428 | +0.39(+1.77%) |
Dec 15, 2003 | 21.89 | 21.94 | 21.71 | 21.82 | 20,658,160 | -0.15(-0.68%) |
Dec 12, 2003 | 21.90 | 22.01 | 21.81 | 21.97 | 12,903,252 | +0.09(+0.40%) |
Dec 11, 2003 | 21.92 | 21.94 | 21.80 | 21.89 | 20,462,252 | +0.07(+0.32%) |
Dec 10, 2003 | 21.83 | 21.86 | 21.70 | 21.82 | 18,174,926 | +0.09(+0.40%) |
Dec 09, 2003 | 21.76 | 21.86 | 21.67 | 21.73 | 21,571,878 | +0.14(+0.64%) |
Dec 08, 2003 | 21.30 | 21.64 | 21.28 | 21.59 | 20,897,026 | +0.36(+1.69%) |
Dec 05, 2003 | 21.44 | 21.44 | 21.14 | 21.23 | 17,177,892 | -0.14(-0.65%) |
Dec 04, 2003 | 20.97 | 21.41 | 20.93 | 21.37 | 24,223,824 | +0.28(+1.31%) |
Dec 03, 2003 | 21.04 | 21.18 | 21.04 | 21.09 | 37,126,212 | +0.02(+0.11%) |
Dec 02, 2003 | 20.97 | 21.12 | 20.94 | 21.07 | 18,730,780 | +0.06(+0.30%) |
Dec 01, 2003 | 21.07 | 21.19 | 20.91 | 21.01 | 22,770,536 | +0.11(+0.52%) |
Nov 28, 2003 | 21.03 | 21.03 | 20.86 | 20.90 | 8,278,368 | -0.05(-0.22%) |
Nov 26, 2003 | 20.73 | 21.00 | 20.69 | 20.94 | 17,379,690 | +0.27(+1.28%) |
Nov 25, 2003 | 20.49 | 20.75 | 20.47 | 20.68 | 16,941,452 | +0.15(+0.73%) |
Nov 24, 2003 | 20.48 | 20.64 | 20.44 | 20.53 | 23,642,162 | +0.13(+0.62%) |
Nov 21, 2003 | 20.58 | 20.61 | 20.30 | 20.40 | 27,952,832 | +0.02(+0.08%) |
Nov 20, 2003 | 20.35 | 20.96 | 20.27 | 20.38 | 17,716,768 | -0.08(-0.37%) |
Nov 19, 2003 | 20.24 | 20.54 | 20.23 | 20.46 | 25,116,064 | +0.17(+0.82%) |
Nov 18, 2003 | 20.52 | 20.61 | 20.29 | 20.29 | 21,698,672 | -0.26(-1.26%) |
Nov 17, 2003 | 20.51 | 20.64 | 20.42 | 20.55 | 18,120,536 | -0.23(-1.11%) |
Nov 14, 2003 | 20.99 | 21.05 | 20.44 | 20.78 | 31,635,070 | -0.15(-0.72%) |
Nov 13, 2003 | 20.78 | 20.98 | 20.73 | 20.93 | 17,320,968 | +0.14(+0.67%) |
Nov 12, 2003 | 20.84 | 20.93 | 20.74 | 20.79 | 15,233,189 | -0.02(-0.08%) |
Nov 11, 2003 | 20.85 | 20.94 | 20.76 | 20.81 | 18,049,692 | +0.17(+0.81%) |
Nov 10, 2003 | 20.53 | 20.70 | 20.47 | 20.64 | 16,435,659 | +0.12(+0.56%) |
Nov 07, 2003 | 20.73 | 20.74 | 20.49 | 20.53 | 23,709,024 | -0.21(-1.00%) |
Nov 06, 2003 | 20.73 | 20.81 | 20.64 | 20.74 | 21,003,554 | -0.06(-0.31%) |
Nov 05, 2003 | 20.92 | 21.00 | 20.74 | 20.80 | 21,540,872 | -0.17(-0.80%) |
Nov 04, 2003 | 21.08 | 21.19 | 20.90 | 20.97 | 26,494,002 | -0.21(-0.98%) |