Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.27 | 25.27 | 24.81 | 25.07 | 5,017,862 | +0.12(+0.47%) |
Jan 29, 2004 | 24.99 | 25.24 | 24.79 | 24.95 | 8,272,003 | +0.19(+0.76%) |
Jan 28, 2004 | 24.79 | 25.09 | 24.43 | 24.77 | 6,295,055 | -0.01(-0.06%) |
Jan 27, 2004 | 25.23 | 25.39 | 24.75 | 24.78 | 5,043,363 | -0.48(-1.90%) |
Jan 26, 2004 | 24.81 | 26.13 | 24.71 | 25.26 | 5,129,662 | +0.53(+2.16%) |
Jan 23, 2004 | 24.85 | 25.02 | 24.59 | 24.72 | 3,580,318 | -0.22(-0.86%) |
Jan 22, 2004 | 25.20 | 25.23 | 24.77 | 24.94 | 3,443,162 | -0.25(-0.99%) |
Jan 21, 2004 | 24.54 | 25.29 | 24.29 | 25.19 | 7,726,116 | +0.44(+1.77%) |
Jan 20, 2004 | 25.49 | 25.49 | 24.12 | 24.75 | 14,245,203 | -1.23(-4.73%) |
Jan 16, 2004 | 25.51 | 26.03 | 25.27 | 25.98 | 6,434,804 | +0.66(+2.60%) |
Jan 15, 2004 | 25.11 | 25.61 | 24.95 | 25.32 | 7,078,371 | +0.22(+0.86%) |
Jan 14, 2004 | 24.40 | 25.15 | 24.38 | 25.11 | 7,104,304 | +0.78(+3.20%) |
Jan 13, 2004 | 24.29 | 24.57 | 24.11 | 24.33 | 6,122,170 | +0.03(+0.11%) |
Jan 12, 2004 | 24.15 | 24.36 | 24.10 | 24.30 | 5,544,299 | +0.05(+0.20%) |
Jan 09, 2004 | 24.26 | 24.39 | 24.22 | 24.25 | 8,456,991 | -0.28(-1.16%) |
Jan 08, 2004 | 24.47 | 24.60 | 24.09 | 24.54 | 11,112,082 | +1.12(+4.80%) |
Jan 07, 2004 | 23.53 | 23.72 | 23.33 | 23.41 | 8,848,865 | -0.14(-0.59%) |
Jan 06, 2004 | 23.06 | 23.61 | 23.06 | 23.55 | 4,856,070 | +0.30(+1.28%) |
Jan 05, 2004 | 23.01 | 23.45 | 22.94 | 23.25 | 7,247,079 | +0.12(+0.51%) |
Jan 02, 2004 | 22.94 | 23.46 | 22.80 | 23.13 | 4,979,972 | -0.07(-0.30%) |
Dec 31, 2003 | 22.99 | 23.25 | 22.86 | 23.20 | 5,214,808 | +0.29(+1.27%) |
Dec 30, 2003 | 23.06 | 23.21 | 22.75 | 22.91 | 3,757,093 | -0.10(-0.42%) |
Dec 29, 2003 | 22.77 | 23.01 | 22.67 | 23.01 | 5,185,561 | +0.24(+1.04%) |
Dec 26, 2003 | 22.56 | 22.79 | 22.56 | 22.77 | 1,371,991 | +0.06(+0.24%) |
Dec 24, 2003 | 22.64 | 22.86 | 22.63 | 22.72 | 2,244,056 | -0.12(-0.55%) |
Dec 23, 2003 | 22.70 | 22.89 | 22.69 | 22.84 | 5,080,821 | +0.07(+0.30%) |
Dec 22, 2003 | 22.16 | 22.84 | 22.11 | 22.77 | 8,893,527 | +0.69(+3.11%) |
Dec 19, 2003 | 22.00 | 22.19 | 21.90 | 22.09 | 10,691,682 | +0.17(+0.79%) |
Dec 18, 2003 | 21.52 | 22.00 | 21.45 | 21.91 | 15,474,996 | +0.91(+4.33%) |
Dec 17, 2003 | 20.79 | 21.00 | 20.79 | 21.00 | 10,606,824 | -0.16(-0.75%) |
Dec 16, 2003 | 20.72 | 21.48 | 20.68 | 21.16 | 14,193,337 | -0.24(-1.10%) |
Dec 15, 2003 | 21.86 | 21.92 | 21.35 | 21.40 | 7,554,527 | -0.32(-1.47%) |
Dec 12, 2003 | 21.42 | 21.83 | 21.27 | 21.72 | 7,787,923 | +0.22(+1.00%) |
Dec 11, 2003 | 21.10 | 21.50 | 21.04 | 21.50 | 3,631,031 | +0.47(+2.24%) |
Dec 10, 2003 | 21.07 | 21.27 | 20.91 | 21.03 | 4,210,342 | -0.12(-0.59%) |
Dec 09, 2003 | 21.00 | 21.31 | 20.95 | 21.16 | 5,053,304 | +0.20(+0.96%) |
Dec 08, 2003 | 20.69 | 20.98 | 20.69 | 20.95 | 3,998,413 | +0.19(+0.90%) |
Dec 05, 2003 | 20.70 | 20.96 | 20.68 | 20.77 | 5,791,814 | -0.19(-0.93%) |
Dec 04, 2003 | 20.57 | 20.98 | 20.56 | 20.96 | 5,280,216 | +0.39(+1.89%) |
Dec 03, 2003 | 20.41 | 20.60 | 20.34 | 20.57 | 6,506,552 | +0.27(+1.33%) |
Dec 02, 2003 | 20.82 | 20.82 | 20.27 | 20.30 | 7,485,661 | -0.56(-2.66%) |
Dec 01, 2003 | 20.78 | 21.09 | 20.60 | 20.86 | 4,090,475 | +0.25(+1.21%) |
Nov 28, 2003 | 20.58 | 20.80 | 20.48 | 20.61 | 1,434,374 | -0.11(-0.54%) |
Nov 26, 2003 | 20.68 | 20.77 | 20.48 | 20.72 | 3,415,644 | +0.10(+0.50%) |
Nov 25, 2003 | 20.44 | 20.65 | 20.19 | 20.61 | 4,553,808 | +0.18(+0.88%) |
Nov 24, 2003 | 20.20 | 20.55 | 20.20 | 20.43 | 4,245,351 | +0.34(+1.69%) |
Nov 21, 2003 | 20.12 | 20.27 | 19.85 | 20.09 | 2,717,186 | -0.03(-0.14%) |
Nov 20, 2003 | 20.04 | 20.38 | 19.93 | 20.12 | 2,707,245 | -0.09(-0.45%) |
Nov 19, 2003 | 20.11 | 20.34 | 19.88 | 20.21 | 3,711,135 | +0.17(+0.83%) |
Nov 18, 2003 | 20.16 | 20.48 | 20.02 | 20.05 | 4,137,730 | -0.57(-2.76%) |
Nov 17, 2003 | 20.64 | 20.72 | 20.21 | 20.61 | 4,727,991 | -0.03(-0.13%) |
Nov 14, 2003 | 20.86 | 20.96 | 20.52 | 20.64 | 4,254,572 | -0.33(-1.56%) |
Nov 13, 2003 | 20.89 | 21.11 | 20.77 | 20.97 | 3,864,427 | -0.08(-0.36%) |
Nov 12, 2003 | 20.64 | 21.11 | 20.64 | 21.05 | 3,523,410 | +0.40(+1.95%) |
Nov 11, 2003 | 20.69 | 20.80 | 20.38 | 20.64 | 3,468,807 | -0.04(-0.20%) |
Nov 10, 2003 | 21.15 | 21.18 | 20.59 | 20.68 | 4,015,990 | -0.46(-2.20%) |
Nov 07, 2003 | 21.17 | 21.30 | 21.05 | 21.15 | 5,462,899 | +0.02(+0.10%) |
Nov 06, 2003 | 21.10 | 21.13 | 20.92 | 21.13 | 6,544,731 | +0.03(+0.13%) |
Nov 05, 2003 | 21.20 | 21.50 | 21.07 | 21.10 | 6,149,687 | -0.22(-1.04%) |
Nov 04, 2003 | 21.04 | 21.51 | 20.69 | 21.32 | 6,819,043 | -0.06(-0.29%) |