Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.56 | 24.64 | 24.28 | 24.39 | 23,699,048 | -0.29(-1.18%) |
Jan 29, 2004 | 24.66 | 24.77 | 24.41 | 24.68 | 28,662,268 | +0.20(+0.80%) |
Jan 28, 2004 | 24.87 | 25.07 | 24.30 | 24.48 | 37,388,236 | -0.31(-1.26%) |
Jan 27, 2004 | 24.84 | 24.99 | 24.68 | 24.80 | 27,965,094 | +0.04(+0.15%) |
Jan 26, 2004 | 24.28 | 24.80 | 24.24 | 24.76 | 29,414,872 | +0.67(+2.80%) |
Jan 23, 2004 | 24.40 | 24.58 | 23.99 | 24.08 | 22,503,678 | -0.22(-0.92%) |
Jan 22, 2004 | 24.64 | 24.69 | 24.24 | 24.31 | 24,670,346 | -0.24(-0.97%) |
Jan 21, 2004 | 24.27 | 24.69 | 23.95 | 24.55 | 29,490,298 | +0.36(+1.47%) |
Jan 20, 2004 | 24.48 | 24.48 | 24.06 | 24.19 | 36,440,100 | +0.01(+0.03%) |
Jan 16, 2004 | 23.50 | 24.27 | 23.37 | 24.19 | 69,437,224 | +0.98(+4.22%) |
Jan 15, 2004 | 23.26 | 23.32 | 22.95 | 23.21 | 27,329,834 | +0.00(+0.00%) |
Jan 14, 2004 | 23.05 | 23.24 | 22.87 | 23.21 | 22,680,592 | +0.28(+1.23%) |
Jan 13, 2004 | 23.21 | 23.30 | 22.74 | 22.92 | 36,852,944 | -0.35(-1.50%) |
Jan 12, 2004 | 23.17 | 23.28 | 23.15 | 23.27 | 25,683,840 | +0.21(+0.91%) |
Jan 09, 2004 | 22.95 | 23.34 | 22.95 | 23.06 | 33,093,920 | -0.33(-1.40%) |
Jan 08, 2004 | 23.11 | 23.39 | 22.97 | 23.39 | 37,245,244 | +0.41(+1.80%) |
Jan 07, 2004 | 22.74 | 22.97 | 22.60 | 22.97 | 25,611,172 | +0.22(+0.99%) |
Jan 06, 2004 | 22.79 | 22.87 | 22.63 | 22.75 | 22,702,240 | -0.15(-0.66%) |
Jan 05, 2004 | 22.66 | 22.90 | 22.56 | 22.90 | 27,024,960 | +0.33(+1.48%) |
Jan 02, 2004 | 22.48 | 22.90 | 22.42 | 22.57 | 25,286,992 | +0.10(+0.45%) |
Dec 31, 2003 | 22.21 | 22.47 | 22.18 | 22.47 | 23,209,538 | +0.19(+0.85%) |
Dec 30, 2003 | 22.36 | 22.38 | 22.18 | 22.28 | 19,368,470 | -0.08(-0.36%) |
Dec 29, 2003 | 22.26 | 22.36 | 22.13 | 22.36 | 22,937,342 | +0.08(+0.36%) |
Dec 26, 2003 | 22.40 | 22.46 | 22.26 | 22.28 | 7,017,231 | -0.13(-0.58%) |
Dec 24, 2003 | 22.52 | 22.53 | 22.33 | 22.41 | 8,005,214 | -0.15(-0.64%) |
Dec 23, 2003 | 22.45 | 22.69 | 22.42 | 22.55 | 21,302,792 | +0.07(+0.32%) |
Dec 22, 2003 | 22.34 | 22.48 | 22.29 | 22.48 | 22,436,802 | +0.08(+0.36%) |
Dec 19, 2003 | 22.40 | 22.48 | 22.13 | 22.40 | 34,880,424 | +0.03(+0.13%) |
Dec 18, 2003 | 22.39 | 22.42 | 22.29 | 22.37 | 33,622,176 | +0.09(+0.39%) |
Dec 17, 2003 | 22.23 | 22.29 | 22.08 | 22.29 | 29,871,702 | +0.06(+0.26%) |
Dec 16, 2003 | 22.06 | 22.34 | 21.91 | 22.23 | 35,450,876 | +0.23(+1.05%) |
Dec 15, 2003 | 22.18 | 22.19 | 21.84 | 22.00 | 37,215,732 | +0.16(+0.73%) |
Dec 12, 2003 | 21.96 | 22.08 | 21.72 | 21.84 | 28,404,000 | -0.21(-0.95%) |
Dec 11, 2003 | 21.57 | 22.10 | 21.57 | 22.05 | 39,532,564 | +0.49(+2.29%) |
Dec 10, 2003 | 21.50 | 21.55 | 21.42 | 21.55 | 31,575,198 | +0.12(+0.54%) |
Dec 09, 2003 | 21.39 | 21.62 | 21.35 | 21.44 | 34,034,744 | +0.14(+0.65%) |
Dec 08, 2003 | 21.14 | 21.33 | 21.14 | 21.30 | 20,789,704 | +0.20(+0.93%) |
Dec 05, 2003 | 21.15 | 21.32 | 21.04 | 21.10 | 18,913,018 | -0.04(-0.17%) |
Dec 04, 2003 | 21.32 | 21.43 | 21.10 | 21.14 | 27,055,708 | -0.27(-1.25%) |
Dec 03, 2003 | 21.46 | 21.54 | 21.26 | 21.41 | 34,564,380 | +0.03(+0.14%) |
Dec 02, 2003 | 21.05 | 21.38 | 21.00 | 21.38 | 33,376,870 | +0.33(+1.55%) |
Dec 01, 2003 | 21.18 | 21.18 | 20.87 | 21.05 | 27,343,210 | +0.26(+1.26%) |
Nov 28, 2003 | 20.92 | 20.96 | 20.78 | 20.79 | 11,544,442 | -0.07(-0.35%) |
Nov 26, 2003 | 21.11 | 21.13 | 20.69 | 20.86 | 20,873,126 | -0.10(-0.48%) |
Nov 25, 2003 | 20.86 | 21.10 | 20.76 | 20.97 | 22,499,542 | +0.12(+0.56%) |
Nov 24, 2003 | 20.89 | 20.99 | 20.76 | 20.85 | 25,196,536 | +0.14(+0.67%) |
Nov 21, 2003 | 21.09 | 21.72 | 20.69 | 20.71 | 34,406,496 | -0.28(-1.35%) |
Nov 20, 2003 | 21.12 | 21.36 | 20.88 | 21.00 | 33,655,548 | -0.38(-1.76%) |
Nov 19, 2003 | 21.03 | 21.42 | 21.00 | 21.37 | 61,913,244 | +0.75(+3.62%) |
Nov 18, 2003 | 20.61 | 20.97 | 20.60 | 20.63 | 56,664,180 | +0.46(+2.27%) |
Nov 17, 2003 | 20.07 | 20.92 | 19.85 | 20.17 | 32,405,434 | -0.05(-0.25%) |
Nov 14, 2003 | 20.49 | 20.51 | 20.20 | 20.22 | 37,965,580 | -0.33(-1.62%) |
Nov 13, 2003 | 20.74 | 20.84 | 20.41 | 20.55 | 34,386,228 | -0.26(-1.25%) |
Nov 12, 2003 | 20.39 | 20.89 | 20.38 | 20.81 | 32,597,792 | +0.43(+2.10%) |
Nov 11, 2003 | 20.41 | 20.44 | 20.28 | 20.39 | 21,746,110 | -0.04(-0.21%) |
Nov 10, 2003 | 20.47 | 20.48 | 20.37 | 20.43 | 19,356,886 | +0.04(+0.18%) |
Nov 07, 2003 | 20.70 | 20.74 | 20.35 | 20.39 | 24,817,890 | -0.23(-1.13%) |
Nov 06, 2003 | 20.52 | 20.63 | 20.34 | 20.63 | 21,735,078 | +0.01(+0.03%) |
Nov 05, 2003 | 20.60 | 20.73 | 20.49 | 20.62 | 23,635,206 | -0.17(-0.80%) |
Nov 04, 2003 | 20.89 | 20.89 | 20.60 | 20.78 | 26,209,752 | -0.10(-0.49%) |