Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.28 | 25.67 | 25.27 | 25.43 | 2,155,242 | +0.01(+0.05%) |
Jan 29, 2004 | 25.50 | 25.66 | 25.04 | 25.42 | 1,949,794 | +0.05(+0.18%) |
Jan 28, 2004 | 25.24 | 25.72 | 25.20 | 25.37 | 2,823,079 | +0.14(+0.56%) |
Jan 27, 2004 | 25.48 | 25.72 | 25.08 | 25.23 | 2,717,018 | -0.31(-1.21%) |
Jan 26, 2004 | 25.55 | 25.72 | 25.20 | 25.54 | 4,151,908 | +0.02(+0.09%) |
Jan 23, 2004 | 26.01 | 26.05 | 25.50 | 25.52 | 2,386,693 | -0.43(-1.64%) |
Jan 22, 2004 | 26.04 | 26.38 | 25.87 | 25.94 | 1,785,401 | -0.05(-0.20%) |
Jan 21, 2004 | 25.53 | 26.11 | 25.45 | 26.00 | 2,115,726 | +0.63(+2.49%) |
Jan 20, 2004 | 25.37 | 25.44 | 25.22 | 25.36 | 2,225,892 | +0.01(+0.02%) |
Jan 16, 2004 | 25.32 | 25.78 | 25.28 | 25.36 | 2,490,187 | +0.15(+0.60%) |
Jan 15, 2004 | 25.43 | 25.55 | 25.11 | 25.21 | 1,757,175 | -0.04(-0.16%) |
Jan 14, 2004 | 24.63 | 25.28 | 24.57 | 25.25 | 2,540,138 | +0.60(+2.42%) |
Jan 13, 2004 | 24.70 | 24.84 | 24.49 | 24.65 | 1,583,887 | -0.05(-0.21%) |
Jan 12, 2004 | 24.58 | 24.70 | 24.44 | 24.70 | 1,456,786 | +0.18(+0.74%) |
Jan 09, 2004 | 24.54 | 24.83 | 24.38 | 24.52 | 1,945,004 | -0.18(-0.71%) |
Jan 08, 2004 | 24.25 | 24.72 | 24.25 | 24.70 | 2,068,170 | +0.37(+1.51%) |
Jan 07, 2004 | 24.26 | 24.34 | 23.96 | 24.33 | 3,773,342 | -0.12(-0.50%) |
Jan 06, 2004 | 24.38 | 24.53 | 24.21 | 24.45 | 2,315,017 | -0.10(-0.40%) |
Jan 05, 2004 | 24.70 | 24.83 | 24.42 | 24.55 | 2,053,288 | +0.04(+0.17%) |
Jan 02, 2004 | 24.49 | 25.04 | 24.38 | 24.51 | 2,232,735 | +0.09(+0.38%) |
Dec 31, 2003 | 24.45 | 24.52 | 24.28 | 24.42 | 1,677,630 | -0.06(-0.24%) |
Dec 30, 2003 | 24.66 | 24.66 | 24.43 | 24.48 | 1,902,067 | -0.19(-0.76%) |
Dec 29, 2003 | 24.42 | 24.67 | 24.29 | 24.66 | 1,845,958 | +0.26(+1.05%) |
Dec 26, 2003 | 24.23 | 24.49 | 24.20 | 24.41 | 538,340 | +0.09(+0.36%) |
Dec 24, 2003 | 24.20 | 24.42 | 23.91 | 24.32 | 1,070,351 | +0.08(+0.31%) |
Dec 23, 2003 | 24.08 | 24.27 | 24.04 | 24.24 | 2,121,885 | +0.08(+0.34%) |
Dec 22, 2003 | 24.21 | 24.38 | 24.06 | 24.16 | 1,676,090 | -0.10(-0.41%) |
Dec 19, 2003 | 24.45 | 24.45 | 23.98 | 24.26 | 3,074,030 | -0.19(-0.79%) |
Dec 18, 2003 | 24.26 | 24.48 | 24.20 | 24.45 | 2,907,756 | +0.31(+1.28%) |
Dec 17, 2003 | 23.79 | 24.20 | 23.76 | 24.14 | 2,862,081 | +0.20(+0.85%) |
Dec 16, 2003 | 23.79 | 23.94 | 23.59 | 23.94 | 3,746,143 | +0.19(+0.81%) |
Dec 15, 2003 | 24.25 | 24.25 | 23.75 | 23.75 | 2,725,914 | -0.33(-1.38%) |
Dec 12, 2003 | 24.20 | 24.21 | 24.09 | 24.08 | 3,331,996 | -0.14(-0.58%) |
Dec 11, 2003 | 23.62 | 24.24 | 23.52 | 24.22 | 3,337,299 | +0.41(+1.72%) |
Dec 10, 2003 | 23.53 | 23.97 | 23.53 | 23.81 | 2,857,120 | +0.25(+1.07%) |
Dec 09, 2003 | 23.75 | 23.80 | 23.47 | 23.56 | 2,527,308 | -0.18(-0.74%) |
Dec 08, 2003 | 23.38 | 23.76 | 23.32 | 23.73 | 2,239,406 | +0.16(+0.69%) |
Dec 05, 2003 | 23.65 | 23.79 | 23.48 | 23.57 | 2,153,019 | -0.07(-0.30%) |
Dec 04, 2003 | 23.65 | 23.92 | 23.50 | 23.64 | 3,385,368 | +0.25(+1.07%) |
Dec 03, 2003 | 23.53 | 23.63 | 23.39 | 23.39 | 2,347,861 | -0.02(-0.08%) |
Dec 02, 2003 | 23.44 | 23.44 | 23.27 | 23.41 | 3,650,347 | -0.15(-0.65%) |
Dec 01, 2003 | 22.94 | 23.73 | 22.92 | 23.56 | 4,774,412 | +0.70(+3.04%) |
Nov 28, 2003 | 22.85 | 22.94 | 22.85 | 22.86 | 1,139,119 | -0.02(-0.08%) |
Nov 26, 2003 | 22.71 | 22.90 | 22.65 | 22.88 | 3,559,683 | +0.43(+1.90%) |
Nov 25, 2003 | 22.28 | 22.55 | 22.20 | 22.45 | 3,382,631 | +0.18(+0.79%) |
Nov 24, 2003 | 21.83 | 22.28 | 21.79 | 22.28 | 3,771,290 | +0.65(+3.00%) |
Nov 21, 2003 | 21.72 | 21.86 | 21.59 | 21.63 | 3,278,452 | -0.09(-0.40%) |
Nov 20, 2003 | 21.45 | 21.93 | 21.40 | 21.72 | 3,261,688 | -0.03(-0.13%) |
Nov 19, 2003 | 21.48 | 21.78 | 21.42 | 21.75 | 2,856,265 | +0.12(+0.54%) |
Nov 18, 2003 | 21.80 | 22.00 | 21.39 | 21.63 | 3,365,866 | +0.23(+1.09%) |
Nov 17, 2003 | 21.35 | 21.57 | 21.25 | 21.40 | 1,852,116 | -0.18(-0.81%) |
Nov 14, 2003 | 22.04 | 22.11 | 21.57 | 21.57 | 2,877,306 | -0.47(-2.12%) |
Nov 13, 2003 | 21.82 | 22.14 | 21.82 | 22.04 | 2,434,762 | +0.22(+1.02%) |
Nov 12, 2003 | 21.51 | 21.83 | 21.49 | 21.82 | 3,007,144 | +0.25(+1.14%) |
Nov 11, 2003 | 21.55 | 21.60 | 21.44 | 21.57 | 3,537,786 | -0.01(-0.05%) |
Nov 10, 2003 | 21.49 | 21.66 | 21.44 | 21.58 | 2,088,698 | -0.02(-0.08%) |
Nov 07, 2003 | 22.07 | 22.07 | 21.54 | 21.60 | 3,013,302 | -0.24(-1.10%) |
Nov 06, 2003 | 21.51 | 21.89 | 21.51 | 21.84 | 3,093,018 | +0.09(+0.43%) |
Nov 05, 2003 | 22.65 | 22.24 | 21.04 | 21.75 | 8,950,099 | -0.50(-2.23%) |
Nov 04, 2003 | 22.65 | 22.65 | 22.04 | 22.24 | 4,980,716 | -0.51(-2.24%) |