Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.33 | 24.90 | 24.15 | 24.51 | 2,480,333 | +0.16(+0.65%) |
Jan 29, 2004 | 23.98 | 24.57 | 23.67 | 24.35 | 3,186,176 | +0.43(+1.80%) |
Jan 28, 2004 | 24.41 | 24.75 | 23.75 | 23.92 | 3,364,052 | -0.42(-1.73%) |
Jan 27, 2004 | 25.08 | 25.24 | 24.34 | 24.34 | 4,057,823 | -0.74(-2.95%) |
Jan 26, 2004 | 24.78 | 25.08 | 24.73 | 25.08 | 2,360,573 | +0.23(+0.94%) |
Jan 23, 2004 | 25.54 | 25.73 | 24.74 | 24.84 | 4,362,510 | -0.67(-2.64%) |
Jan 22, 2004 | 25.52 | 25.74 | 25.43 | 25.52 | 2,107,594 | -0.06(-0.22%) |
Jan 21, 2004 | 24.62 | 25.57 | 24.62 | 25.57 | 3,893,194 | +0.80(+3.25%) |
Jan 20, 2004 | 24.68 | 24.79 | 24.35 | 24.77 | 1,250,369 | +0.02(+0.08%) |
Jan 16, 2004 | 24.81 | 24.89 | 24.55 | 24.75 | 1,561,465 | -0.01(-0.04%) |
Jan 15, 2004 | 24.57 | 24.77 | 24.23 | 24.76 | 3,915,950 | +0.22(+0.92%) |
Jan 14, 2004 | 24.66 | 24.66 | 24.34 | 24.53 | 2,665,367 | +0.29(+1.20%) |
Jan 13, 2004 | 24.26 | 24.66 | 24.15 | 24.24 | 1,384,016 | -0.07(-0.27%) |
Jan 12, 2004 | 24.57 | 24.66 | 24.13 | 24.31 | 1,693,510 | -0.26(-1.07%) |
Jan 09, 2004 | 24.39 | 24.69 | 24.31 | 24.57 | 2,210,260 | -0.05(-0.19%) |
Jan 08, 2004 | 24.81 | 24.81 | 24.51 | 24.62 | 1,895,958 | -0.19(-0.76%) |
Jan 07, 2004 | 24.62 | 24.81 | 24.37 | 24.81 | 2,425,848 | +0.03(+0.11%) |
Jan 06, 2004 | 24.66 | 24.79 | 24.50 | 24.78 | 1,748,636 | +0.08(+0.34%) |
Jan 05, 2004 | 24.41 | 24.71 | 24.27 | 24.69 | 3,599,725 | +0.74(+3.09%) |
Jan 02, 2004 | 24.22 | 24.56 | 23.87 | 23.95 | 3,008,086 | -0.65(-2.63%) |
Dec 31, 2003 | 24.34 | 24.73 | 24.25 | 24.60 | 1,615,736 | +0.34(+1.39%) |
Dec 30, 2003 | 24.34 | 24.56 | 24.11 | 24.26 | 1,122,063 | -0.15(-0.61%) |
Dec 29, 2003 | 24.03 | 24.41 | 24.03 | 24.41 | 1,673,105 | +0.35(+1.44%) |
Dec 26, 2003 | 23.88 | 24.23 | 23.86 | 24.07 | 478,503 | +0.20(+0.82%) |
Dec 24, 2003 | 24.37 | 24.39 | 23.87 | 23.87 | 904,124 | -0.67(-2.75%) |
Dec 23, 2003 | 23.38 | 24.70 | 23.34 | 24.54 | 6,152,598 | +1.37(+5.90%) |
Dec 22, 2003 | 23.03 | 23.28 | 23.03 | 23.18 | 1,620,437 | +0.10(+0.45%) |
Dec 19, 2003 | 23.03 | 23.13 | 22.87 | 23.07 | 1,574,606 | +0.11(+0.49%) |
Dec 18, 2003 | 22.61 | 22.95 | 22.45 | 22.96 | 1,814,338 | +0.32(+1.41%) |
Dec 17, 2003 | 21.75 | 22.64 | 21.53 | 22.64 | 2,452,663 | +0.81(+3.73%) |
Dec 16, 2003 | 21.49 | 21.88 | 20.86 | 21.83 | 3,722,796 | +0.34(+1.57%) |
Dec 15, 2003 | 22.91 | 22.94 | 21.33 | 21.49 | 3,629,425 | -1.02(-4.53%) |
Dec 12, 2003 | 22.68 | 22.68 | 22.39 | 22.51 | 1,396,729 | -0.06(-0.25%) |
Dec 11, 2003 | 22.51 | 22.98 | 22.51 | 22.57 | 1,171,953 | +0.16(+0.71%) |
Dec 10, 2003 | 22.42 | 22.76 | 22.36 | 22.41 | 1,279,748 | +0.06(+0.25%) |
Dec 09, 2003 | 22.56 | 22.73 | 22.44 | 22.35 | 1,387,542 | -0.17(-0.75%) |
Dec 08, 2003 | 22.79 | 22.80 | 22.23 | 22.52 | 1,979,822 | -0.27(-1.19%) |
Dec 05, 2003 | 23.16 | 23.16 | 22.74 | 22.79 | 1,795,749 | -0.36(-1.58%) |
Dec 04, 2003 | 23.56 | 23.71 | 22.62 | 23.16 | 2,544,860 | -0.58(-2.45%) |
Dec 03, 2003 | 23.78 | 23.86 | 23.60 | 23.74 | 2,142,848 | +0.07(+0.32%) |
Dec 02, 2003 | 23.94 | 24.22 | 23.64 | 23.66 | 3,068,874 | -0.46(-1.90%) |
Dec 01, 2003 | 23.76 | 24.12 | 23.40 | 24.12 | 3,343,540 | +0.83(+3.58%) |
Nov 28, 2003 | 23.48 | 23.48 | 23.28 | 23.29 | 623,582 | -0.19(-0.80%) |
Nov 26, 2003 | 23.55 | 23.65 | 23.22 | 23.48 | 2,163,360 | +0.14(+0.60%) |
Nov 25, 2003 | 23.35 | 23.51 | 23.16 | 23.34 | 2,340,489 | +0.07(+0.28%) |
Nov 24, 2003 | 23.03 | 23.53 | 22.99 | 23.27 | 2,965,780 | +0.38(+1.68%) |
Nov 21, 2003 | 22.05 | 23.01 | 22.46 | 22.89 | 3,601,221 | +0.83(+3.78%) |
Nov 20, 2003 | 21.73 | 22.40 | 21.71 | 22.05 | 1,716,693 | +0.18(+0.81%) |
Nov 19, 2003 | 21.81 | 22.00 | 21.73 | 21.88 | 1,104,328 | +0.08(+0.39%) |
Nov 18, 2003 | 21.98 | 22.12 | 21.73 | 21.79 | 1,308,165 | -0.22(-1.02%) |
Nov 17, 2003 | 21.78 | 22.04 | 21.72 | 22.02 | 1,535,291 | -0.03(-0.13%) |
Nov 14, 2003 | 22.46 | 22.53 | 22.02 | 22.04 | 1,291,820 | -0.37(-1.67%) |
Nov 13, 2003 | 22.29 | 22.61 | 21.92 | 22.42 | 3,657,415 | -0.10(-0.46%) |
Nov 12, 2003 | 22.14 | 22.49 | 22.01 | 22.52 | 1,847,990 | +0.38(+1.73%) |
Nov 11, 2003 | 22.23 | 22.42 | 21.51 | 22.14 | 3,247,925 | +0.35(+1.59%) |
Nov 10, 2003 | 21.71 | 21.95 | 21.33 | 21.79 | 1,146,314 | +0.08(+0.39%) |
Nov 07, 2003 | 21.89 | 21.96 | 21.47 | 21.71 | 2,021,059 | -0.19(-0.86%) |
Nov 06, 2003 | 21.26 | 21.93 | 21.15 | 21.89 | 2,606,823 | +0.22(+1.04%) |
Nov 05, 2003 | 22.46 | 22.47 | 21.44 | 21.67 | 2,720,065 | -0.30(-1.36%) |
Nov 04, 2003 | 22.46 | 22.47 | 21.77 | 21.97 | 2,795,035 | -0.49(-2.17%) |