Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.56 | 25.95 | 25.54 | 25.70 | 2,132,146 | +0.01(+0.05%) |
Jan 29, 2004 | 25.78 | 25.94 | 25.31 | 25.69 | 1,928,899 | +0.05(+0.18%) |
Jan 28, 2004 | 25.51 | 26.00 | 25.47 | 25.65 | 2,792,826 | +0.14(+0.56%) |
Jan 27, 2004 | 25.76 | 26.00 | 25.35 | 25.50 | 2,687,902 | -0.31(-1.21%) |
Jan 26, 2004 | 25.82 | 26.00 | 25.47 | 25.82 | 4,107,415 | +0.02(+0.09%) |
Jan 23, 2004 | 26.30 | 26.33 | 25.78 | 25.79 | 2,361,116 | -0.43(-1.64%) |
Jan 22, 2004 | 26.32 | 26.66 | 26.15 | 26.22 | 1,766,268 | -0.05(-0.20%) |
Jan 21, 2004 | 25.81 | 26.40 | 25.72 | 26.28 | 2,093,054 | +0.64(+2.49%) |
Jan 20, 2004 | 25.65 | 25.72 | 25.50 | 25.64 | 2,202,039 | +0.01(+0.02%) |
Jan 16, 2004 | 25.59 | 26.06 | 25.55 | 25.63 | 2,463,501 | +0.15(+0.60%) |
Jan 15, 2004 | 25.70 | 25.82 | 25.39 | 25.48 | 1,738,345 | -0.04(-0.16%) |
Jan 14, 2004 | 24.89 | 25.55 | 24.84 | 25.52 | 2,512,917 | +0.60(+2.42%) |
Jan 13, 2004 | 24.97 | 25.11 | 24.75 | 24.92 | 1,566,913 | -0.05(-0.21%) |
Jan 12, 2004 | 24.85 | 24.97 | 24.71 | 24.97 | 1,441,174 | +0.18(+0.74%) |
Jan 09, 2004 | 24.81 | 25.10 | 24.65 | 24.79 | 1,924,161 | -0.18(-0.71%) |
Jan 08, 2004 | 24.51 | 24.99 | 24.51 | 24.97 | 2,046,007 | +0.37(+1.51%) |
Jan 07, 2004 | 24.52 | 24.60 | 24.22 | 24.59 | 3,732,906 | -0.12(-0.50%) |
Jan 06, 2004 | 24.64 | 24.79 | 24.47 | 24.72 | 2,290,208 | -0.10(-0.40%) |
Jan 05, 2004 | 24.97 | 25.10 | 24.69 | 24.82 | 2,031,284 | +0.04(+0.17%) |
Jan 02, 2004 | 24.76 | 25.31 | 24.64 | 24.78 | 2,208,808 | +0.09(+0.38%) |
Dec 31, 2003 | 24.71 | 24.79 | 24.54 | 24.68 | 1,659,652 | -0.06(-0.24%) |
Dec 30, 2003 | 24.93 | 24.93 | 24.69 | 24.74 | 1,881,684 | -0.19(-0.76%) |
Dec 29, 2003 | 24.68 | 24.94 | 24.55 | 24.93 | 1,826,176 | +0.26(+1.05%) |
Dec 26, 2003 | 24.49 | 24.76 | 24.46 | 24.67 | 532,571 | +0.09(+0.36%) |
Dec 24, 2003 | 24.46 | 24.68 | 24.17 | 24.58 | 1,058,880 | +0.08(+0.31%) |
Dec 23, 2003 | 24.34 | 24.53 | 24.30 | 24.50 | 2,099,146 | +0.08(+0.34%) |
Dec 22, 2003 | 24.47 | 24.64 | 24.32 | 24.42 | 1,658,129 | -0.10(-0.41%) |
Dec 19, 2003 | 24.72 | 24.72 | 24.24 | 24.52 | 3,041,088 | -0.20(-0.79%) |
Dec 18, 2003 | 24.52 | 24.75 | 24.46 | 24.72 | 2,876,595 | +0.31(+1.28%) |
Dec 17, 2003 | 24.05 | 24.46 | 24.01 | 24.40 | 2,831,410 | +0.21(+0.86%) |
Dec 16, 2003 | 24.05 | 24.20 | 23.84 | 24.20 | 3,705,998 | +0.20(+0.81%) |
Dec 15, 2003 | 24.51 | 24.52 | 24.00 | 24.00 | 2,696,702 | -0.34(-1.38%) |
Dec 12, 2003 | 24.46 | 24.48 | 24.35 | 24.34 | 3,296,289 | -0.14(-0.58%) |
Dec 11, 2003 | 23.88 | 24.50 | 23.77 | 24.48 | 3,301,535 | +0.41(+1.72%) |
Dec 10, 2003 | 23.78 | 24.23 | 23.78 | 24.07 | 2,826,503 | +0.25(+1.07%) |
Dec 09, 2003 | 24.01 | 24.06 | 23.72 | 23.81 | 2,500,224 | -0.18(-0.74%) |
Dec 08, 2003 | 23.64 | 24.01 | 23.57 | 23.99 | 2,215,408 | +0.17(+0.69%) |
Dec 05, 2003 | 23.90 | 24.05 | 23.74 | 23.83 | 2,129,946 | -0.07(-0.30%) |
Dec 04, 2003 | 23.90 | 24.18 | 23.75 | 23.90 | 3,349,089 | +0.25(+1.07%) |
Dec 03, 2003 | 23.78 | 23.89 | 23.64 | 23.64 | 2,322,701 | -0.02(-0.07%) |
Dec 02, 2003 | 23.70 | 23.70 | 23.52 | 23.66 | 3,611,229 | -0.15(-0.65%) |
Dec 01, 2003 | 23.19 | 23.98 | 23.17 | 23.81 | 4,723,248 | +0.70(+3.04%) |
Nov 28, 2003 | 23.09 | 23.19 | 23.09 | 23.11 | 1,126,912 | -0.02(-0.08%) |
Nov 26, 2003 | 22.96 | 23.15 | 22.90 | 23.13 | 3,521,536 | +0.43(+1.90%) |
Nov 25, 2003 | 22.52 | 22.79 | 22.44 | 22.70 | 3,346,381 | +0.18(+0.79%) |
Nov 24, 2003 | 22.07 | 22.52 | 22.02 | 22.52 | 3,730,875 | +0.66(+3.00%) |
Nov 21, 2003 | 21.95 | 22.10 | 21.83 | 21.86 | 3,243,320 | -0.09(-0.40%) |
Nov 20, 2003 | 21.68 | 22.16 | 21.63 | 21.95 | 3,226,735 | -0.03(-0.13%) |
Nov 19, 2003 | 21.72 | 22.01 | 21.65 | 21.98 | 2,825,656 | +0.12(+0.54%) |
Nov 18, 2003 | 22.04 | 22.24 | 21.62 | 21.86 | 3,329,797 | +0.24(+1.09%) |
Nov 17, 2003 | 21.59 | 21.80 | 21.48 | 21.63 | 1,832,268 | -0.18(-0.81%) |
Nov 14, 2003 | 22.28 | 22.35 | 21.80 | 21.80 | 2,846,472 | -0.47(-2.12%) |
Nov 13, 2003 | 22.05 | 22.38 | 22.05 | 22.28 | 2,408,670 | +0.22(+1.02%) |
Nov 12, 2003 | 21.74 | 22.07 | 21.72 | 22.05 | 2,974,919 | +0.25(+1.14%) |
Nov 11, 2003 | 21.78 | 21.83 | 21.67 | 21.80 | 3,499,874 | -0.01(-0.05%) |
Nov 10, 2003 | 21.72 | 21.89 | 21.67 | 21.82 | 2,066,315 | -0.02(-0.08%) |
Nov 07, 2003 | 22.31 | 22.31 | 21.77 | 21.83 | 2,981,011 | -0.24(-1.10%) |
Nov 06, 2003 | 21.75 | 22.12 | 21.75 | 22.08 | 3,059,873 | +0.09(+0.43%) |
Nov 05, 2003 | 22.90 | 22.48 | 21.27 | 21.98 | 8,854,187 | -0.50(-2.23%) |
Nov 04, 2003 | 22.90 | 22.90 | 22.28 | 22.48 | 4,927,341 | -0.51(-2.24%) |