Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 26.18 | 26.88 | 25.98 | 26.57 | 8,302,445 | +0.54(+2.07%) |
Jan 29, 2004 | 25.69 | 26.07 | 25.29 | 26.03 | 4,858,556 | +0.44(+1.71%) |
Jan 28, 2004 | 26.45 | 26.50 | 25.57 | 25.59 | 8,115,378 | -0.83(-3.13%) |
Jan 27, 2004 | 26.45 | 26.90 | 26.25 | 26.42 | 5,919,599 | -0.07(-0.25%) |
Jan 26, 2004 | 26.45 | 26.50 | 25.90 | 26.49 | 3,953,402 | +0.02(+0.07%) |
Jan 23, 2004 | 26.22 | 26.56 | 26.09 | 26.47 | 4,982,934 | +0.27(+1.03%) |
Jan 22, 2004 | 26.12 | 26.52 | 26.04 | 26.20 | 4,116,293 | +0.17(+0.65%) |
Jan 21, 2004 | 25.63 | 26.08 | 25.36 | 26.03 | 4,930,582 | +0.39(+1.52%) |
Jan 20, 2004 | 26.03 | 26.09 | 25.49 | 25.64 | 6,302,569 | -0.40(-1.54%) |
Jan 16, 2004 | 26.01 | 26.12 | 25.43 | 26.04 | 6,759,064 | +0.04(+0.14%) |
Jan 15, 2004 | 25.49 | 26.05 | 25.23 | 26.01 | 5,898,425 | +0.38(+1.47%) |
Jan 14, 2004 | 25.08 | 25.75 | 24.99 | 25.63 | 7,515,165 | +0.50(+1.98%) |
Jan 13, 2004 | 24.86 | 25.43 | 24.84 | 25.13 | 8,896,822 | +0.21(+0.84%) |
Jan 12, 2004 | 24.72 | 25.02 | 24.65 | 24.92 | 7,743,580 | +0.21(+0.85%) |
Jan 09, 2004 | 24.76 | 25.13 | 24.48 | 24.71 | 12,085,620 | -0.36(-1.44%) |
Jan 08, 2004 | 27.29 | 26.45 | 24.83 | 25.07 | 27,615,628 | -2.22(-8.13%) |
Jan 07, 2004 | 27.10 | 27.71 | 26.69 | 27.29 | 9,188,759 | +0.15(+0.55%) |
Jan 06, 2004 | 26.13 | 27.34 | 25.88 | 27.14 | 10,490,721 | +1.01(+3.86%) |
Jan 05, 2004 | 26.39 | 26.53 | 25.84 | 26.13 | 10,058,234 | -0.17(-0.66%) |
Jan 02, 2004 | 26.95 | 26.96 | 26.27 | 26.31 | 5,413,086 | -0.65(-2.40%) |
Dec 31, 2003 | 26.78 | 27.08 | 26.70 | 26.95 | 3,996,751 | +0.14(+0.51%) |
Dec 30, 2003 | 26.48 | 26.82 | 26.30 | 26.82 | 5,042,955 | +0.43(+1.61%) |
Dec 29, 2003 | 26.60 | 26.63 | 26.18 | 26.39 | 6,217,205 | -0.01(-0.02%) |
Dec 26, 2003 | 26.45 | 26.70 | 26.31 | 26.40 | 1,768,127 | -0.04(-0.14%) |
Dec 24, 2003 | 26.40 | 26.72 | 26.05 | 26.43 | 4,166,644 | -0.06(-0.23%) |
Dec 23, 2003 | 26.96 | 27.15 | 26.39 | 26.49 | 7,801,434 | -0.56(-2.06%) |
Dec 22, 2003 | 26.99 | 27.32 | 26.84 | 27.05 | 6,818,752 | +0.02(+0.09%) |
Dec 19, 2003 | 27.62 | 27.66 | 27.01 | 27.03 | 7,097,184 | -0.59(-2.15%) |
Dec 18, 2003 | 27.44 | 27.62 | 26.98 | 27.62 | 9,364,155 | +0.33(+1.21%) |
Dec 17, 2003 | 26.34 | 27.31 | 26.22 | 27.29 | 10,347,170 | +0.90(+3.41%) |
Dec 16, 2003 | 25.97 | 26.39 | 25.43 | 26.39 | 13,655,010 | +0.42(+1.62%) |
Dec 15, 2003 | 27.00 | 27.38 | 25.84 | 25.97 | 10,605,595 | -1.03(-3.80%) |
Dec 12, 2003 | 27.58 | 27.59 | 26.65 | 27.00 | 7,691,061 | -0.41(-1.51%) |
Dec 11, 2003 | 27.57 | 27.99 | 27.34 | 27.41 | 4,647,315 | -0.16(-0.59%) |
Dec 10, 2003 | 27.32 | 27.74 | 27.17 | 27.57 | 6,645,690 | +0.31(+1.14%) |
Dec 09, 2003 | 27.92 | 28.24 | 27.17 | 27.26 | 9,643,754 | -0.46(-1.64%) |
Dec 08, 2003 | 28.34 | 28.40 | 27.39 | 27.72 | 7,222,728 | -0.68(-2.41%) |
Dec 05, 2003 | 27.74 | 28.70 | 27.74 | 28.40 | 9,052,711 | +0.23(+0.83%) |
Dec 04, 2003 | 28.07 | 28.51 | 27.45 | 28.17 | 18,113,926 | +1.00(+3.69%) |
Dec 03, 2003 | 27.99 | 27.63 | 26.69 | 27.16 | 22,104,674 | -0.83(-2.96%) |
Dec 02, 2003 | 29.15 | 29.15 | 27.92 | 27.99 | 10,306,322 | -1.12(-3.85%) |
Dec 01, 2003 | 29.39 | 29.50 | 28.86 | 29.11 | 6,798,911 | +0.13(+0.46%) |
Nov 28, 2003 | 28.86 | 29.32 | 28.86 | 28.98 | 2,238,127 | +0.13(+0.46%) |
Nov 26, 2003 | 29.38 | 29.39 | 28.61 | 28.85 | 6,681,703 | -0.39(-1.33%) |
Nov 25, 2003 | 29.72 | 29.72 | 29.24 | 29.24 | 5,719,028 | -0.60(-2.01%) |
Nov 24, 2003 | 29.54 | 30.00 | 29.37 | 29.84 | 6,913,452 | +0.52(+1.78%) |
Nov 21, 2003 | 29.94 | 30.14 | 29.26 | 29.32 | 7,340,604 | -0.62(-2.06%) |
Nov 20, 2003 | 29.99 | 30.31 | 29.83 | 29.94 | 9,353,985 | +0.59(+2.02%) |
Nov 19, 2003 | 29.51 | 29.69 | 29.03 | 29.34 | 7,516,499 | -0.15(-0.51%) |
Nov 18, 2003 | 30.59 | 30.65 | 29.43 | 29.49 | 8,410,483 | -1.03(-3.36%) |
Nov 17, 2003 | 30.47 | 31.07 | 29.95 | 30.52 | 7,236,400 | -0.55(-1.78%) |
Nov 14, 2003 | 30.34 | 31.39 | 30.89 | 31.07 | 10,347,504 | +0.73(+2.41%) |
Nov 13, 2003 | 30.42 | 30.98 | 29.98 | 30.34 | 8,667,908 | -0.08(-0.26%) |
Nov 12, 2003 | 30.07 | 30.61 | 29.94 | 30.42 | 6,863,434 | +0.35(+1.16%) |
Nov 11, 2003 | 30.42 | 31.00 | 29.94 | 30.07 | 7,129,695 | -0.31(-1.03%) |
Nov 10, 2003 | 31.14 | 31.13 | 29.92 | 30.38 | 10,111,753 | -0.76(-2.43%) |
Nov 07, 2003 | 31.73 | 32.02 | 31.13 | 31.14 | 7,873,959 | -0.23(-0.75%) |
Nov 06, 2003 | 32.51 | 32.54 | 30.74 | 31.37 | 21,865,090 | -1.14(-3.51%) |
Nov 05, 2003 | 32.45 | 33.32 | 32.34 | 32.51 | 5,242,693 | -0.12(-0.37%) |
Nov 04, 2003 | 32.45 | 33.32 | 32.45 | 32.63 | 5,847,907 | -0.83(-2.49%) |