Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 23.75 | 23.81 | 23.42 | 23.54 | 19,201,470 | -0.39(-1.64%) |
Jan 29, 2004 | 23.93 | 24.00 | 23.76 | 23.93 | 28,876,276 | +0.38(+1.62%) |
Jan 28, 2004 | 23.89 | 23.99 | 23.32 | 23.55 | 21,119,660 | -0.22(-0.92%) |
Jan 27, 2004 | 23.91 | 24.11 | 23.73 | 23.77 | 17,996,256 | -0.21(-0.87%) |
Jan 26, 2004 | 23.69 | 23.98 | 23.59 | 23.98 | 16,573,771 | +0.29(+1.24%) |
Jan 23, 2004 | 23.87 | 23.91 | 23.52 | 23.69 | 20,339,286 | -0.14(-0.58%) |
Jan 22, 2004 | 23.91 | 23.95 | 23.63 | 23.83 | 16,326,006 | -0.09(-0.36%) |
Jan 21, 2004 | 23.64 | 23.93 | 23.55 | 23.91 | 19,945,632 | +0.32(+1.35%) |
Jan 20, 2004 | 23.37 | 23.64 | 23.37 | 23.59 | 18,695,024 | +0.22(+0.94%) |
Jan 16, 2004 | 23.29 | 23.37 | 23.13 | 23.37 | 23,052,922 | +0.13(+0.55%) |
Jan 15, 2004 | 23.48 | 23.52 | 23.21 | 23.25 | 17,770,668 | -0.23(-0.98%) |
Jan 14, 2004 | 23.42 | 23.50 | 23.27 | 23.48 | 14,795,751 | +0.00(+0.00%) |
Jan 13, 2004 | 23.59 | 23.65 | 23.33 | 23.48 | 16,226,900 | -0.10(-0.44%) |
Jan 12, 2004 | 23.49 | 23.60 | 23.39 | 23.58 | 17,883,808 | +0.33(+1.41%) |
Jan 09, 2004 | 23.35 | 23.43 | 23.10 | 23.25 | 27,420,870 | -0.35(-1.49%) |
Jan 08, 2004 | 23.61 | 23.61 | 23.27 | 23.61 | 25,310,706 | -0.06(-0.24%) |
Jan 07, 2004 | 23.71 | 23.81 | 23.40 | 23.66 | 23,496,994 | -0.17(-0.73%) |
Jan 06, 2004 | 23.96 | 23.98 | 23.64 | 23.84 | 21,422,868 | -0.16(-0.67%) |
Jan 05, 2004 | 23.72 | 24.03 | 23.65 | 24.00 | 25,414,318 | +0.55(+2.34%) |
Jan 02, 2004 | 23.68 | 23.79 | 23.32 | 23.45 | 21,103,372 | -0.21(-0.90%) |
Dec 31, 2003 | 23.62 | 23.74 | 23.48 | 23.66 | 20,162,558 | +0.18(+0.79%) |
Dec 30, 2003 | 23.42 | 23.65 | 23.39 | 23.48 | 16,990,640 | +0.06(+0.25%) |
Dec 29, 2003 | 23.14 | 23.43 | 23.14 | 23.42 | 21,267,452 | +0.31(+1.32%) |
Dec 26, 2003 | 22.98 | 23.17 | 22.98 | 23.12 | 8,003,341 | +0.13(+0.55%) |
Dec 24, 2003 | 22.87 | 23.07 | 22.83 | 22.99 | 7,370,067 | +0.05(+0.20%) |
Dec 23, 2003 | 22.65 | 22.94 | 22.62 | 22.94 | 18,539,954 | +0.16(+0.71%) |
Dec 22, 2003 | 22.71 | 22.81 | 22.62 | 22.78 | 19,716,060 | -0.07(-0.33%) |
Dec 19, 2003 | 22.79 | 22.89 | 22.68 | 22.86 | 30,188,566 | +0.11(+0.48%) |
Dec 18, 2003 | 22.51 | 22.80 | 22.50 | 22.75 | 25,441,692 | +0.31(+1.36%) |
Dec 17, 2003 | 22.30 | 22.46 | 22.17 | 22.44 | 22,171,016 | +0.24(+1.07%) |
Dec 16, 2003 | 21.90 | 22.30 | 21.85 | 22.20 | 22,403,362 | +0.39(+1.77%) |
Dec 15, 2003 | 21.88 | 21.93 | 21.70 | 21.82 | 20,663,632 | -0.15(-0.68%) |
Dec 12, 2003 | 21.90 | 22.00 | 21.80 | 21.97 | 12,906,670 | +0.09(+0.40%) |
Dec 11, 2003 | 21.91 | 21.93 | 21.79 | 21.88 | 20,467,672 | +0.07(+0.32%) |
Dec 10, 2003 | 21.83 | 21.86 | 21.69 | 21.81 | 18,179,742 | +0.09(+0.40%) |
Dec 09, 2003 | 21.76 | 21.86 | 21.66 | 21.72 | 21,577,592 | +0.14(+0.64%) |
Dec 08, 2003 | 21.30 | 21.63 | 21.27 | 21.59 | 20,902,562 | +0.36(+1.69%) |
Dec 05, 2003 | 21.43 | 21.43 | 21.13 | 21.23 | 17,182,442 | -0.14(-0.65%) |
Dec 04, 2003 | 20.96 | 21.41 | 20.92 | 21.37 | 24,230,242 | +0.28(+1.31%) |
Dec 03, 2003 | 21.04 | 21.18 | 21.04 | 21.09 | 37,136,044 | +0.02(+0.11%) |
Dec 02, 2003 | 20.96 | 21.12 | 20.93 | 21.07 | 18,735,740 | +0.06(+0.30%) |
Dec 01, 2003 | 21.07 | 21.18 | 20.90 | 21.00 | 22,776,568 | +0.11(+0.52%) |
Nov 28, 2003 | 21.02 | 21.03 | 20.85 | 20.89 | 8,280,561 | -0.05(-0.22%) |
Nov 26, 2003 | 20.72 | 21.00 | 20.69 | 20.94 | 17,384,294 | +0.27(+1.28%) |
Nov 25, 2003 | 20.49 | 20.75 | 20.47 | 20.67 | 16,945,940 | +0.15(+0.73%) |
Nov 24, 2003 | 20.48 | 20.64 | 20.43 | 20.52 | 23,648,426 | +0.13(+0.62%) |
Nov 21, 2003 | 20.57 | 20.60 | 20.29 | 20.40 | 27,960,236 | +0.02(+0.08%) |
Nov 20, 2003 | 20.34 | 20.95 | 20.26 | 20.38 | 17,721,462 | -0.07(-0.37%) |
Nov 19, 2003 | 20.24 | 20.54 | 20.23 | 20.45 | 25,122,716 | +0.17(+0.83%) |
Nov 18, 2003 | 20.52 | 20.60 | 20.28 | 20.29 | 21,704,420 | -0.26(-1.26%) |
Nov 17, 2003 | 20.50 | 20.64 | 20.41 | 20.55 | 18,125,336 | -0.23(-1.11%) |
Nov 14, 2003 | 20.98 | 21.05 | 20.43 | 20.78 | 31,643,450 | -0.15(-0.72%) |
Nov 13, 2003 | 20.77 | 20.97 | 20.72 | 20.93 | 17,325,558 | +0.14(+0.67%) |
Nov 12, 2003 | 20.84 | 20.92 | 20.73 | 20.79 | 15,237,224 | -0.02(-0.08%) |
Nov 11, 2003 | 20.85 | 20.94 | 20.75 | 20.81 | 18,054,472 | +0.17(+0.81%) |
Nov 10, 2003 | 20.52 | 20.69 | 20.46 | 20.64 | 16,440,013 | +0.12(+0.56%) |
Nov 07, 2003 | 20.72 | 20.74 | 20.48 | 20.52 | 23,715,304 | -0.21(-1.00%) |
Nov 06, 2003 | 20.72 | 20.81 | 20.63 | 20.73 | 21,009,118 | -0.06(-0.31%) |
Nov 05, 2003 | 20.92 | 20.99 | 20.74 | 20.80 | 21,546,578 | -0.17(-0.80%) |
Nov 04, 2003 | 21.08 | 21.18 | 20.89 | 20.96 | 26,501,020 | -0.21(-0.98%) |