Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 26.18 | 26.88 | 25.99 | 26.57 | 8,301,321 | +0.54(+2.07%) |
Jan 29, 2004 | 25.70 | 26.08 | 25.29 | 26.03 | 4,857,899 | +0.44(+1.71%) |
Jan 28, 2004 | 26.45 | 26.50 | 25.58 | 25.60 | 8,114,280 | -0.83(-3.13%) |
Jan 27, 2004 | 26.45 | 26.90 | 26.26 | 26.42 | 5,918,798 | -0.07(-0.25%) |
Jan 26, 2004 | 26.45 | 26.51 | 25.91 | 26.49 | 3,952,867 | +0.02(+0.07%) |
Jan 23, 2004 | 26.22 | 26.57 | 26.09 | 26.47 | 4,982,260 | +0.27(+1.03%) |
Jan 22, 2004 | 26.12 | 26.52 | 26.04 | 26.20 | 4,115,736 | +0.17(+0.64%) |
Jan 21, 2004 | 25.64 | 26.09 | 25.36 | 26.03 | 4,929,915 | +0.39(+1.52%) |
Jan 20, 2004 | 26.03 | 26.09 | 25.49 | 25.64 | 6,301,716 | -0.40(-1.54%) |
Jan 16, 2004 | 26.01 | 26.12 | 25.43 | 26.05 | 6,758,149 | +0.04(+0.14%) |
Jan 15, 2004 | 25.49 | 26.06 | 25.23 | 26.01 | 5,897,627 | +0.38(+1.47%) |
Jan 14, 2004 | 25.08 | 25.76 | 24.99 | 25.63 | 7,514,148 | +0.50(+1.98%) |
Jan 13, 2004 | 24.86 | 25.43 | 24.84 | 25.13 | 8,895,618 | +0.21(+0.84%) |
Jan 12, 2004 | 24.72 | 25.03 | 24.65 | 24.92 | 7,742,532 | +0.21(+0.85%) |
Jan 09, 2004 | 24.76 | 25.13 | 24.48 | 24.71 | 12,083,985 | -0.36(-1.44%) |
Jan 08, 2004 | 27.29 | 26.45 | 24.83 | 25.07 | 27,611,892 | -2.22(-8.13%) |
Jan 07, 2004 | 27.11 | 27.71 | 26.69 | 27.29 | 9,187,516 | +0.15(+0.55%) |
Jan 06, 2004 | 26.14 | 27.35 | 25.88 | 27.14 | 10,489,301 | +1.01(+3.86%) |
Jan 05, 2004 | 26.39 | 26.53 | 25.84 | 26.14 | 10,056,873 | -0.17(-0.66%) |
Jan 02, 2004 | 26.96 | 26.96 | 26.27 | 26.31 | 5,412,354 | -0.65(-2.40%) |
Dec 31, 2003 | 26.78 | 27.08 | 26.71 | 26.96 | 3,996,210 | +0.14(+0.51%) |
Dec 30, 2003 | 26.48 | 26.83 | 26.30 | 26.82 | 5,042,273 | +0.43(+1.61%) |
Dec 29, 2003 | 26.60 | 26.63 | 26.18 | 26.39 | 6,216,364 | -0.01(-0.02%) |
Dec 26, 2003 | 26.45 | 26.71 | 26.31 | 26.40 | 1,767,887 | -0.04(-0.14%) |
Dec 24, 2003 | 26.40 | 26.72 | 26.06 | 26.44 | 4,166,080 | -0.06(-0.23%) |
Dec 23, 2003 | 26.96 | 27.15 | 26.39 | 26.50 | 7,800,378 | -0.56(-2.06%) |
Dec 22, 2003 | 26.99 | 27.32 | 26.84 | 27.05 | 6,817,829 | +0.02(+0.09%) |
Dec 19, 2003 | 27.62 | 27.67 | 27.01 | 27.03 | 7,096,223 | -0.59(-2.15%) |
Dec 18, 2003 | 27.44 | 27.62 | 26.99 | 27.62 | 9,362,888 | +0.33(+1.21%) |
Dec 17, 2003 | 26.35 | 27.31 | 26.23 | 27.29 | 10,345,770 | +0.90(+3.41%) |
Dec 16, 2003 | 25.97 | 26.39 | 25.43 | 26.39 | 13,653,162 | +0.42(+1.62%) |
Dec 15, 2003 | 27.00 | 27.38 | 25.84 | 25.97 | 10,604,160 | -1.03(-3.80%) |
Dec 12, 2003 | 27.59 | 27.59 | 26.65 | 27.00 | 7,690,020 | -0.41(-1.51%) |
Dec 11, 2003 | 27.58 | 28.00 | 27.35 | 27.41 | 4,646,686 | -0.16(-0.59%) |
Dec 10, 2003 | 27.32 | 27.74 | 27.17 | 27.58 | 6,644,791 | +0.31(+1.14%) |
Dec 09, 2003 | 27.92 | 28.24 | 27.17 | 27.26 | 9,642,449 | -0.46(-1.64%) |
Dec 08, 2003 | 28.34 | 28.40 | 27.40 | 27.72 | 7,221,751 | -0.68(-2.41%) |
Dec 05, 2003 | 27.74 | 28.70 | 27.74 | 28.40 | 9,051,486 | +0.23(+0.83%) |
Dec 04, 2003 | 28.07 | 28.52 | 27.45 | 28.17 | 18,111,474 | +1.00(+3.69%) |
Dec 03, 2003 | 28.00 | 27.63 | 26.69 | 27.17 | 22,101,682 | -0.83(-2.96%) |
Dec 02, 2003 | 29.15 | 29.15 | 27.92 | 28.00 | 10,304,928 | -1.12(-3.85%) |
Dec 01, 2003 | 29.39 | 29.51 | 28.86 | 29.12 | 6,797,991 | +0.13(+0.46%) |
Nov 28, 2003 | 28.87 | 29.33 | 28.86 | 28.99 | 2,237,824 | +0.13(+0.46%) |
Nov 26, 2003 | 29.39 | 29.39 | 28.61 | 28.85 | 6,680,799 | -0.39(-1.33%) |
Nov 25, 2003 | 29.72 | 29.72 | 29.24 | 29.24 | 5,718,254 | -0.60(-2.01%) |
Nov 24, 2003 | 29.54 | 30.01 | 29.37 | 29.84 | 6,912,516 | +0.52(+1.78%) |
Nov 21, 2003 | 29.94 | 30.14 | 29.26 | 29.32 | 7,339,610 | -0.62(-2.06%) |
Nov 20, 2003 | 29.99 | 30.31 | 29.84 | 29.94 | 9,352,719 | +0.59(+2.02%) |
Nov 19, 2003 | 29.51 | 29.69 | 29.03 | 29.35 | 7,515,482 | -0.15(-0.51%) |
Nov 18, 2003 | 30.59 | 30.65 | 29.43 | 29.50 | 8,409,345 | -1.03(-3.36%) |
Nov 17, 2003 | 30.47 | 31.07 | 29.95 | 30.52 | 7,235,421 | -0.55(-1.78%) |
Nov 14, 2003 | 30.34 | 31.39 | 30.89 | 31.07 | 10,346,103 | +0.73(+2.41%) |
Nov 13, 2003 | 30.42 | 30.98 | 29.99 | 30.34 | 8,666,735 | -0.08(-0.26%) |
Nov 12, 2003 | 30.07 | 30.62 | 29.94 | 30.42 | 6,862,505 | +0.35(+1.16%) |
Nov 11, 2003 | 30.42 | 31.01 | 29.94 | 30.07 | 7,128,730 | -0.31(-1.03%) |
Nov 10, 2003 | 31.14 | 31.13 | 29.92 | 30.38 | 10,110,385 | -0.76(-2.43%) |
Nov 07, 2003 | 31.73 | 32.02 | 31.13 | 31.14 | 7,872,894 | -0.23(-0.75%) |
Nov 06, 2003 | 32.51 | 32.54 | 30.74 | 31.37 | 21,862,130 | -1.14(-3.51%) |
Nov 05, 2003 | 32.45 | 33.33 | 32.34 | 32.51 | 5,241,983 | -0.12(-0.37%) |
Nov 04, 2003 | 32.45 | 33.33 | 32.45 | 32.63 | 5,847,116 | -0.83(-2.49%) |