Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 26.08 | 26.50 | 26.05 | 26.38 | 2,148,773 | +0.10(+0.37%) |
Jan 29, 2004 | 26.19 | 26.44 | 25.83 | 26.29 | 2,481,049 | +0.16(+0.60%) |
Jan 28, 2004 | 26.52 | 26.80 | 26.13 | 26.13 | 2,425,533 | -0.33(-1.26%) |
Jan 27, 2004 | 27.00 | 27.01 | 26.36 | 26.46 | 2,745,359 | -0.57(-2.12%) |
Jan 26, 2004 | 26.75 | 27.07 | 26.67 | 27.04 | 2,493,907 | +0.03(+0.13%) |
Jan 23, 2004 | 27.50 | 27.52 | 26.85 | 27.00 | 2,199,186 | -0.50(-1.82%) |
Jan 22, 2004 | 27.62 | 27.82 | 27.37 | 27.50 | 2,262,253 | -0.16(-0.57%) |
Jan 21, 2004 | 27.40 | 27.67 | 27.17 | 27.66 | 2,021,414 | +0.23(+0.84%) |
Jan 20, 2004 | 27.31 | 27.45 | 27.05 | 27.43 | 2,046,314 | +0.12(+0.45%) |
Jan 16, 2004 | 27.56 | 27.62 | 27.17 | 27.31 | 3,094,168 | -0.25(-0.92%) |
Jan 15, 2004 | 27.44 | 27.88 | 27.38 | 27.56 | 4,086,914 | +0.24(+0.86%) |
Jan 14, 2004 | 26.73 | 27.38 | 26.70 | 27.32 | 7,014,128 | +1.21(+4.63%) |
Jan 13, 2004 | 27.19 | 27.39 | 25.85 | 26.11 | 8,014,630 | -0.94(-3.48%) |
Jan 12, 2004 | 26.73 | 27.17 | 26.54 | 27.06 | 3,504,614 | +0.23(+0.86%) |
Jan 09, 2004 | 26.43 | 27.00 | 26.38 | 26.82 | 2,881,495 | +0.37(+1.39%) |
Jan 08, 2004 | 26.36 | 26.51 | 26.20 | 26.46 | 2,102,238 | +0.18(+0.67%) |
Jan 07, 2004 | 26.53 | 26.54 | 26.03 | 26.28 | 4,019,561 | -0.35(-1.32%) |
Jan 06, 2004 | 26.14 | 26.67 | 26.13 | 26.63 | 3,475,020 | +0.35(+1.32%) |
Jan 05, 2004 | 25.67 | 26.36 | 25.65 | 26.29 | 3,989,150 | +1.05(+4.15%) |
Jan 02, 2004 | 25.50 | 25.62 | 25.20 | 25.24 | 2,145,915 | -0.28(-1.09%) |
Dec 31, 2003 | 25.55 | 25.60 | 25.36 | 25.52 | 1,266,649 | -0.06(-0.25%) |
Dec 30, 2003 | 25.38 | 25.58 | 25.28 | 25.58 | 1,324,818 | +0.12(+0.48%) |
Dec 29, 2003 | 25.28 | 25.46 | 24.55 | 25.46 | 1,420,541 | +0.21(+0.81%) |
Dec 26, 2003 | 25.26 | 25.33 | 25.16 | 25.25 | 497,393 | +0.05(+0.19%) |
Dec 24, 2003 | 25.04 | 25.30 | 24.92 | 25.20 | 870,489 | -0.01(-0.06%) |
Dec 23, 2003 | 25.12 | 25.31 | 25.09 | 25.22 | 1,881,197 | +0.24(+0.98%) |
Dec 22, 2003 | 24.60 | 25.00 | 24.59 | 24.97 | 1,514,632 | +0.14(+0.55%) |
Dec 19, 2003 | 24.65 | 24.96 | 24.44 | 24.84 | 2,900,272 | +0.17(+0.68%) |
Dec 18, 2003 | 24.46 | 24.73 | 24.42 | 24.67 | 1,756,899 | +0.25(+1.04%) |
Dec 17, 2003 | 24.58 | 24.59 | 24.24 | 24.41 | 1,788,331 | -0.25(-1.03%) |
Dec 16, 2003 | 24.47 | 24.70 | 24.47 | 24.67 | 1,403,601 | +0.26(+1.06%) |
Dec 15, 2003 | 24.79 | 24.89 | 24.40 | 24.41 | 2,152,855 | -0.13(-0.52%) |
Dec 12, 2003 | 24.94 | 25.04 | 24.45 | 24.54 | 2,591,263 | -0.38(-1.53%) |
Dec 11, 2003 | 24.64 | 25.06 | 24.63 | 24.92 | 1,915,077 | +0.39(+1.58%) |
Dec 10, 2003 | 24.73 | 24.74 | 24.32 | 24.53 | 2,614,123 | -0.16(-0.65%) |
Dec 09, 2003 | 25.23 | 25.25 | 24.69 | 24.69 | 1,839,356 | -0.52(-2.08%) |
Dec 08, 2003 | 24.69 | 25.26 | 24.64 | 25.22 | 1,539,736 | +0.48(+1.96%) |
Dec 05, 2003 | 25.29 | 25.29 | 24.67 | 24.73 | 2,278,785 | -0.61(-2.40%) |
Dec 04, 2003 | 25.48 | 25.50 | 25.26 | 25.34 | 2,288,582 | +0.00(+0.02%) |
Dec 03, 2003 | 25.43 | 25.45 | 25.01 | 25.34 | 1,758,532 | -0.05(-0.19%) |
Dec 02, 2003 | 25.32 | 25.70 | 25.29 | 25.38 | 2,237,557 | -0.03(-0.13%) |
Dec 01, 2003 | 25.11 | 25.47 | 25.02 | 25.42 | 2,455,944 | +0.45(+1.81%) |
Nov 28, 2003 | 25.02 | 25.09 | 24.79 | 24.97 | 719,863 | -0.05(-0.22%) |
Nov 26, 2003 | 24.72 | 25.08 | 24.71 | 25.02 | 2,197,757 | +0.33(+1.33%) |
Nov 25, 2003 | 24.59 | 24.74 | 24.53 | 24.69 | 2,514,930 | +0.14(+0.56%) |
Nov 24, 2003 | 24.30 | 24.67 | 24.26 | 24.56 | 2,502,888 | +0.31(+1.29%) |
Nov 21, 2003 | 24.29 | 24.40 | 24.13 | 24.24 | 2,968,646 | -0.04(-0.18%) |
Nov 20, 2003 | 24.26 | 24.49 | 24.15 | 24.29 | 2,706,580 | -0.19(-0.76%) |
Nov 19, 2003 | 24.42 | 24.63 | 24.37 | 24.47 | 1,744,041 | +0.05(+0.20%) |
Nov 18, 2003 | 24.82 | 24.82 | 24.38 | 24.42 | 2,520,236 | -0.32(-1.29%) |
Nov 17, 2003 | 24.73 | 25.21 | 24.22 | 24.74 | 2,605,550 | -0.12(-0.49%) |
Nov 14, 2003 | 25.09 | 25.23 | 24.84 | 24.87 | 3,388,889 | -0.23(-0.90%) |
Nov 13, 2003 | 24.67 | 25.15 | 24.67 | 25.09 | 2,847,410 | +0.42(+1.71%) |
Nov 12, 2003 | 24.70 | 24.74 | 24.41 | 24.67 | 4,153,655 | -0.03(-0.14%) |
Nov 11, 2003 | 24.57 | 25.00 | 24.50 | 24.70 | 2,521,053 | +0.05(+0.20%) |
Nov 10, 2003 | 24.96 | 25.02 | 24.53 | 24.65 | 1,892,422 | -0.30(-1.20%) |
Nov 07, 2003 | 25.08 | 25.31 | 24.86 | 24.95 | 2,543,912 | +0.01(+0.06%) |
Nov 06, 2003 | 24.39 | 24.95 | 24.39 | 24.94 | 3,757,495 | +0.08(+0.32%) |
Nov 05, 2003 | 25.83 | 25.62 | 24.63 | 24.86 | 6,187,724 | -0.80(-3.11%) |
Nov 04, 2003 | 25.83 | 26.17 | 25.66 | 25.66 | 4,475,522 | -0.26(-1.02%) |