Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.30 | 25.73 | 25.10 | 25.58 | 967,300 | +0.25(+0.99%) |
Jan 29, 2004 | 26.35 | 26.40 | 24.69 | 25.33 | 2,705,900 | -0.59(-2.28%) |
Jan 28, 2004 | 26.20 | 26.34 | 25.80 | 25.92 | 1,381,100 | -0.28(-1.07%) |
Jan 27, 2004 | 26.33 | 26.34 | 25.92 | 26.20 | 1,779,500 | -0.38(-1.43%) |
Jan 26, 2004 | 27.00 | 27.00 | 26.12 | 26.58 | 1,179,100 | -0.18(-0.67%) |
Jan 23, 2004 | 27.20 | 27.38 | 26.25 | 26.76 | 1,348,800 | -0.08(-0.30%) |
Jan 22, 2004 | 27.35 | 27.58 | 26.83 | 26.84 | 1,224,900 | -0.53(-1.94%) |
Jan 21, 2004 | 27.03 | 27.46 | 26.53 | 27.37 | 1,520,300 | +0.34(+1.26%) |
Jan 20, 2004 | 27.15 | 27.30 | 26.62 | 27.03 | 1,492,700 | -0.13(-0.48%) |
Jan 16, 2004 | 26.65 | 27.26 | 26.59 | 27.16 | 2,796,400 | +0.68(+2.57%) |
Jan 15, 2004 | 26.35 | 26.65 | 26.24 | 26.48 | 3,105,000 | +0.23(+0.88%) |
Jan 14, 2004 | 25.90 | 26.42 | 25.86 | 26.25 | 1,740,300 | +0.42(+1.63%) |
Jan 13, 2004 | 25.80 | 26.04 | 25.70 | 25.83 | 1,407,600 | +0.18(+0.70%) |
Jan 12, 2004 | 25.69 | 25.85 | 25.32 | 25.65 | 2,108,300 | -0.04(-0.16%) |
Jan 09, 2004 | 25.75 | 26.21 | 25.48 | 25.69 | 2,396,200 | -0.21(-0.81%) |
Jan 08, 2004 | 24.80 | 26.25 | 24.75 | 25.90 | 3,956,200 | +1.31(+5.33%) |
Jan 07, 2004 | 24.02 | 24.65 | 23.77 | 24.59 | 4,434,800 | +0.57(+2.37%) |
Jan 06, 2004 | 23.43 | 24.15 | 23.10 | 24.02 | 2,022,700 | +0.59(+2.52%) |
Jan 05, 2004 | 23.80 | 23.83 | 22.88 | 23.43 | 1,933,200 | -0.08(-0.34%) |
Jan 02, 2004 | 23.44 | 23.91 | 23.33 | 23.51 | 996,500 | +0.12(+0.51%) |
Dec 31, 2003 | 23.25 | 23.45 | 23.05 | 23.39 | 937,100 | +0.30(+1.30%) |
Dec 30, 2003 | 23.18 | 23.36 | 23.08 | 23.09 | 917,900 | -0.09(-0.39%) |
Dec 29, 2003 | 22.80 | 23.22 | 22.60 | 23.18 | 793,200 | +0.42(+1.85%) |
Dec 26, 2003 | 22.50 | 22.77 | 22.41 | 22.76 | 458,700 | +0.42(+1.88%) |
Dec 24, 2003 | 22.57 | 22.57 | 22.24 | 22.34 | 296,200 | -0.24(-1.06%) |
Dec 23, 2003 | 22.43 | 22.79 | 22.30 | 22.58 | 756,100 | +0.13(+0.58%) |
Dec 22, 2003 | 22.16 | 22.45 | 21.85 | 22.45 | 1,571,800 | +0.30(+1.35%) |
Dec 19, 2003 | 22.19 | 22.21 | 21.95 | 22.15 | 1,432,200 | +0.00(+0.00%) |
Dec 18, 2003 | 22.05 | 22.29 | 21.86 | 22.15 | 1,114,400 | +0.23(+1.05%) |
Dec 17, 2003 | 22.02 | 22.10 | 21.90 | 21.92 | 1,211,900 | -0.08(-0.36%) |
Dec 16, 2003 | 22.35 | 22.43 | 21.86 | 22.00 | 1,956,900 | -0.49(-2.18%) |
Dec 15, 2003 | 23.10 | 23.10 | 22.30 | 22.49 | 1,067,800 | -0.26(-1.14%) |
Dec 12, 2003 | 21.75 | 22.83 | 21.70 | 22.75 | 3,346,400 | +1.20(+5.57%) |
Dec 11, 2003 | 21.21 | 21.70 | 21.21 | 21.55 | 1,471,100 | +0.48(+2.28%) |
Dec 10, 2003 | 21.10 | 21.32 | 20.30 | 21.07 | 1,565,300 | +0.07(+0.33%) |
Dec 09, 2003 | 20.47 | 21.10 | 20.47 | 21.00 | 1,924,000 | +0.53(+2.59%) |
Dec 08, 2003 | 20.40 | 20.84 | 20.19 | 20.47 | 2,274,900 | +0.05(+0.24%) |
Dec 05, 2003 | 20.85 | 20.88 | 20.36 | 20.42 | 1,091,100 | -0.57(-2.72%) |
Dec 04, 2003 | 21.18 | 21.30 | 20.85 | 20.99 | 1,689,600 | -0.19(-0.90%) |
Dec 03, 2003 | 21.44 | 21.55 | 21.10 | 21.18 | 1,712,100 | -0.21(-0.98%) |
Dec 02, 2003 | 21.30 | 21.42 | 21.01 | 21.39 | 1,330,600 | +0.22(+1.04%) |
Dec 01, 2003 | 20.90 | 21.24 | 20.90 | 21.17 | 1,709,600 | +0.45(+2.17%) |
Nov 28, 2003 | 20.82 | 21.00 | 20.68 | 20.72 | 709,500 | -0.04(-0.19%) |
Nov 26, 2003 | 20.64 | 20.80 | 20.51 | 20.76 | 952,300 | +0.15(+0.73%) |
Nov 25, 2003 | 20.64 | 20.65 | 20.37 | 20.61 | 1,403,200 | +0.13(+0.63%) |
Nov 24, 2003 | 20.00 | 20.56 | 19.92 | 20.48 | 1,208,200 | +0.78(+3.96%) |
Nov 21, 2003 | 19.62 | 19.72 | 19.60 | 19.70 | 2,009,000 | +0.10(+0.51%) |
Nov 20, 2003 | 20.12 | 20.14 | 19.65 | 19.60 | 2,784,600 | -0.52(-2.58%) |
Nov 19, 2003 | 20.00 | 20.20 | 19.84 | 20.12 | 2,082,400 | +0.12(+0.60%) |
Nov 18, 2003 | 20.63 | 20.68 | 19.81 | 20.00 | 1,864,000 | -0.63(-3.05%) |
Nov 17, 2003 | 20.75 | 20.89 | 20.50 | 20.63 | 2,150,100 | -0.55(-2.60%) |
Nov 14, 2003 | 20.62 | 21.25 | 20.62 | 21.18 | 2,126,100 | +0.56(+2.72%) |
Nov 13, 2003 | 20.55 | 20.62 | 20.35 | 20.62 | 1,195,400 | +0.02(+0.10%) |
Nov 12, 2003 | 20.37 | 20.70 | 20.27 | 20.60 | 2,581,900 | +0.15(+0.73%) |
Nov 11, 2003 | 20.43 | 20.69 | 19.06 | 20.45 | 8,422,400 | +0.02(+0.10%) |
Nov 10, 2003 | 20.85 | 20.87 | 20.25 | 20.43 | 2,111,600 | -0.51(-2.44%) |
Nov 07, 2003 | 20.80 | 21.09 | 20.80 | 20.94 | 1,365,000 | +0.18(+0.87%) |
Nov 06, 2003 | 20.60 | 20.80 | 20.51 | 20.76 | 2,691,300 | +0.36(+1.76%) |
Nov 05, 2003 | 20.10 | 20.51 | 19.99 | 20.40 | 1,566,100 | +0.31(+1.54%) |
Nov 04, 2003 | 20.16 | 20.37 | 19.99 | 20.09 | 1,036,379 | -0.17(-0.84%) |