Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.26 | 25.52 | 25.17 | 25.27 | 8,155,440 | -0.09(-0.37%) |
Jan 29, 2004 | 24.97 | 25.40 | 24.87 | 25.37 | 12,335,681 | +0.54(+2.18%) |
Jan 28, 2004 | 25.74 | 25.76 | 24.73 | 24.82 | 15,514,016 | -0.78(-3.06%) |
Jan 27, 2004 | 25.59 | 25.94 | 25.59 | 25.61 | 8,651,270 | -0.26(-0.99%) |
Jan 26, 2004 | 25.57 | 25.90 | 25.48 | 25.87 | 8,950,621 | +0.27(+1.06%) |
Jan 23, 2004 | 25.69 | 25.80 | 25.49 | 25.59 | 9,505,535 | -0.01(-0.03%) |
Jan 22, 2004 | 25.39 | 25.75 | 25.15 | 25.60 | 11,183,609 | +0.21(+0.81%) |
Jan 21, 2004 | 25.05 | 25.47 | 24.95 | 25.39 | 12,006,016 | +0.45(+1.80%) |
Jan 20, 2004 | 24.91 | 25.05 | 24.80 | 24.95 | 14,512,532 | +0.05(+0.20%) |
Jan 16, 2004 | 25.51 | 25.55 | 24.76 | 24.90 | 26,142,010 | -0.35(-1.38%) |
Jan 15, 2004 | 25.32 | 25.39 | 24.92 | 25.25 | 12,639,382 | -0.03(-0.11%) |
Jan 14, 2004 | 25.00 | 25.37 | 24.81 | 25.27 | 13,114,581 | +0.28(+1.11%) |
Jan 13, 2004 | 25.25 | 25.26 | 24.76 | 25.00 | 12,450,902 | -0.09(-0.34%) |
Jan 12, 2004 | 25.39 | 25.51 | 24.82 | 25.08 | 14,273,810 | -0.35(-1.37%) |
Jan 09, 2004 | 25.22 | 25.70 | 25.22 | 25.43 | 11,620,355 | +0.06(+0.25%) |
Jan 08, 2004 | 25.57 | 25.64 | 25.06 | 25.37 | 15,323,150 | -0.21(-0.84%) |
Jan 07, 2004 | 25.25 | 25.72 | 25.20 | 25.58 | 12,963,292 | +0.35(+1.38%) |
Jan 06, 2004 | 25.00 | 25.33 | 24.82 | 25.23 | 12,413,571 | +0.27(+1.08%) |
Jan 05, 2004 | 24.99 | 25.12 | 24.80 | 24.96 | 16,006,197 | +0.01(+0.03%) |
Jan 02, 2004 | 25.47 | 25.61 | 24.80 | 24.95 | 10,073,220 | -0.33(-1.32%) |
Dec 31, 2003 | 25.07 | 25.34 | 25.05 | 25.29 | 7,034,525 | +0.14(+0.57%) |
Dec 30, 2003 | 25.27 | 25.41 | 25.07 | 25.15 | 7,010,807 | -0.21(-0.82%) |
Dec 29, 2003 | 24.94 | 25.37 | 24.85 | 25.35 | 11,471,171 | +0.50(+2.01%) |
Dec 26, 2003 | 24.72 | 25.03 | 24.72 | 24.85 | 3,418,742 | +0.14(+0.55%) |
Dec 24, 2003 | 24.69 | 24.83 | 24.52 | 24.72 | 6,186,576 | +0.06(+0.26%) |
Dec 23, 2003 | 24.62 | 24.94 | 24.51 | 24.65 | 9,561,812 | -0.16(-0.66%) |
Dec 22, 2003 | 25.14 | 25.27 | 24.58 | 24.82 | 13,237,100 | -0.48(-1.89%) |
Dec 19, 2003 | 25.28 | 25.31 | 24.97 | 25.30 | 22,644,396 | +0.12(+0.48%) |
Dec 18, 2003 | 25.04 | 25.28 | 24.73 | 25.17 | 13,968,565 | +0.14(+0.54%) |
Dec 17, 2003 | 24.30 | 25.12 | 24.25 | 25.04 | 13,232,749 | +0.56(+2.27%) |
Dec 16, 2003 | 24.37 | 24.57 | 24.08 | 24.48 | 17,725,672 | +0.01(+0.03%) |
Dec 15, 2003 | 25.25 | 25.27 | 24.35 | 24.48 | 15,488,754 | -0.21(-0.87%) |
Dec 12, 2003 | 24.76 | 24.82 | 24.58 | 24.69 | 10,398,253 | +0.09(+0.35%) |
Dec 11, 2003 | 23.87 | 24.72 | 23.86 | 24.60 | 19,361,224 | +1.03(+4.38%) |
Dec 10, 2003 | 24.27 | 24.30 | 22.75 | 23.57 | 20,877,624 | -0.68(-2.82%) |
Dec 09, 2003 | 24.83 | 24.85 | 24.24 | 24.25 | 10,924,678 | -0.47(-1.90%) |
Dec 08, 2003 | 24.57 | 25.01 | 24.45 | 24.73 | 7,492,603 | -0.01(-0.06%) |
Dec 05, 2003 | 24.60 | 25.08 | 24.42 | 24.74 | 7,876,720 | -0.10(-0.40%) |
Dec 04, 2003 | 25.30 | 25.46 | 23.92 | 24.84 | 21,245,882 | -0.48(-1.89%) |
Dec 03, 2003 | 25.62 | 25.82 | 25.23 | 25.32 | 9,652,333 | -0.24(-0.95%) |
Dec 02, 2003 | 25.94 | 26.06 | 25.54 | 25.56 | 12,103,835 | -0.64(-2.45%) |
Dec 01, 2003 | 26.28 | 26.35 | 25.84 | 26.20 | 9,999,821 | +0.01(+0.03%) |
Nov 28, 2003 | 26.16 | 26.29 | 26.12 | 26.19 | 4,543,587 | +0.15(+0.57%) |
Nov 26, 2003 | 26.09 | 26.20 | 25.60 | 26.04 | 8,175,790 | -0.05(-0.19%) |
Nov 25, 2003 | 25.99 | 26.19 | 25.87 | 26.09 | 8,037,833 | +0.10(+0.38%) |
Nov 24, 2003 | 25.51 | 26.07 | 25.50 | 25.99 | 9,764,045 | +0.58(+2.30%) |
Nov 21, 2003 | 25.33 | 25.50 | 25.15 | 25.41 | 8,728,318 | +0.25(+0.99%) |
Nov 20, 2003 | 25.17 | 25.62 | 25.13 | 25.16 | 9,501,605 | -0.11(-0.42%) |
Nov 19, 2003 | 24.99 | 25.47 | 24.87 | 25.27 | 12,877,262 | +0.36(+1.46%) |
Nov 18, 2003 | 26.08 | 26.19 | 24.90 | 24.90 | 25,835,922 | -0.37(-1.47%) |
Nov 17, 2003 | 25.10 | 25.59 | 24.82 | 25.27 | 13,776,296 | -0.51(-1.99%) |
Nov 14, 2003 | 25.88 | 26.12 | 25.47 | 25.79 | 8,964,514 | -0.09(-0.36%) |
Nov 13, 2003 | 26.32 | 26.32 | 25.72 | 25.88 | 10,914,433 | -0.44(-1.68%) |
Nov 12, 2003 | 26.29 | 26.36 | 26.10 | 26.32 | 6,277,097 | +0.01(+0.03%) |
Nov 11, 2003 | 26.41 | 26.50 | 26.01 | 26.31 | 7,263,985 | -0.09(-0.35%) |
Nov 10, 2003 | 26.63 | 26.71 | 26.09 | 26.41 | 8,325,254 | -0.22(-0.83%) |
Nov 07, 2003 | 26.64 | 26.88 | 26.41 | 26.63 | 7,097,398 | +0.04(+0.13%) |
Nov 06, 2003 | 26.22 | 26.63 | 26.07 | 26.59 | 8,176,772 | +0.16(+0.59%) |
Nov 05, 2003 | 26.47 | 26.51 | 26.05 | 26.44 | 6,433,859 | -0.12(-0.46%) |
Nov 04, 2003 | 26.68 | 26.79 | 26.44 | 26.56 | 7,327,420 | -0.18(-0.67%) |