Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 23.89 | 25.05 | 23.82 | 24.93 | 2,811,533 | +0.84(+3.50%) |
Jan 29, 2004 | 24.59 | 24.83 | 23.82 | 24.09 | 2,625,222 | -0.08(-0.35%) |
Jan 28, 2004 | 24.76 | 25.37 | 24.17 | 24.17 | 2,479,640 | -0.29(-1.20%) |
Jan 27, 2004 | 25.32 | 25.34 | 24.46 | 24.46 | 1,641,179 | -0.86(-3.39%) |
Jan 26, 2004 | 24.97 | 25.46 | 24.76 | 25.32 | 2,048,000 | +0.35(+1.42%) |
Jan 23, 2004 | 26.11 | 26.15 | 24.84 | 24.97 | 2,920,779 | -1.13(-4.32%) |
Jan 22, 2004 | 27.12 | 27.28 | 26.07 | 26.10 | 1,902,300 | -0.87(-3.22%) |
Jan 21, 2004 | 27.16 | 27.17 | 26.70 | 26.97 | 2,973,502 | -0.28(-1.02%) |
Jan 20, 2004 | 26.93 | 27.29 | 26.76 | 27.24 | 3,460,476 | +0.49(+1.83%) |
Jan 16, 2004 | 25.98 | 26.83 | 25.97 | 26.75 | 3,613,064 | +0.93(+3.62%) |
Jan 15, 2004 | 25.95 | 26.09 | 25.47 | 25.82 | 2,375,144 | -0.19(-0.74%) |
Jan 14, 2004 | 25.56 | 26.10 | 25.52 | 26.01 | 2,259,842 | +0.75(+2.97%) |
Jan 13, 2004 | 25.60 | 25.64 | 25.13 | 25.26 | 1,862,283 | -0.40(-1.54%) |
Jan 12, 2004 | 25.30 | 25.69 | 25.00 | 25.66 | 2,364,932 | +0.36(+1.43%) |
Jan 09, 2004 | 25.69 | 25.77 | 25.10 | 25.30 | 1,879,976 | -0.61(-2.37%) |
Jan 08, 2004 | 25.43 | 26.06 | 25.37 | 25.91 | 2,021,045 | +0.65(+2.57%) |
Jan 07, 2004 | 25.22 | 25.31 | 24.68 | 25.26 | 1,270,337 | +0.13(+0.50%) |
Jan 06, 2004 | 25.25 | 25.26 | 24.75 | 25.14 | 1,423,519 | -0.11(-0.43%) |
Jan 05, 2004 | 24.42 | 25.25 | 24.42 | 25.25 | 2,008,221 | +1.09(+4.50%) |
Jan 02, 2004 | 23.89 | 24.30 | 23.89 | 24.16 | 1,150,286 | +0.33(+1.38%) |
Dec 31, 2003 | 23.83 | 24.03 | 23.58 | 23.83 | 895,577 | -0.06(-0.25%) |
Dec 30, 2003 | 24.13 | 24.30 | 23.73 | 23.89 | 1,525,046 | -0.36(-1.49%) |
Dec 29, 2003 | 23.87 | 24.25 | 23.38 | 24.25 | 1,021,091 | +0.40(+1.69%) |
Dec 26, 2003 | 23.96 | 24.00 | 23.83 | 23.85 | 282,257 | -0.09(-0.39%) |
Dec 24, 2003 | 23.95 | 23.96 | 23.81 | 23.94 | 533,285 | -0.01(-0.04%) |
Dec 23, 2003 | 24.09 | 24.25 | 23.82 | 23.95 | 1,294,561 | +0.05(+0.21%) |
Dec 22, 2003 | 24.16 | 24.16 | 23.65 | 23.90 | 1,325,316 | -0.32(-1.32%) |
Dec 19, 2003 | 24.72 | 24.74 | 23.83 | 24.22 | 3,496,694 | -0.38(-1.54%) |
Dec 18, 2003 | 22.57 | 24.67 | 23.41 | 24.60 | 5,591,362 | +2.03(+8.99%) |
Dec 17, 2003 | 22.06 | 22.57 | 21.74 | 22.57 | 2,312,921 | +0.53(+2.41%) |
Dec 16, 2003 | 22.11 | 22.22 | 21.63 | 22.04 | 2,108,798 | -0.49(-2.17%) |
Dec 15, 2003 | 22.86 | 22.86 | 22.29 | 22.53 | 1,865,370 | +0.11(+0.49%) |
Dec 12, 2003 | 22.35 | 22.64 | 22.26 | 22.42 | 1,313,086 | +0.07(+0.30%) |
Dec 11, 2003 | 21.47 | 22.44 | 21.39 | 22.35 | 2,825,189 | +1.00(+4.69%) |
Dec 10, 2003 | 22.08 | 22.30 | 20.83 | 21.35 | 3,461,308 | -0.73(-3.32%) |
Dec 09, 2003 | 22.97 | 23.10 | 22.01 | 22.08 | 1,658,991 | -0.67(-2.96%) |
Dec 08, 2003 | 23.30 | 23.55 | 22.30 | 22.75 | 2,299,859 | -0.66(-2.81%) |
Dec 05, 2003 | 23.38 | 23.57 | 23.02 | 23.41 | 1,337,547 | +0.03(+0.14%) |
Dec 04, 2003 | 23.71 | 23.85 | 23.08 | 23.38 | 3,191,874 | +0.48(+2.10%) |
Dec 03, 2003 | 23.39 | 23.39 | 22.97 | 22.90 | 1,338,497 | -0.24(-1.06%) |
Dec 02, 2003 | 23.41 | 23.58 | 22.99 | 23.14 | 1,251,100 | -0.24(-1.01%) |
Dec 01, 2003 | 23.29 | 23.44 | 23.29 | 23.38 | 1,391,576 | +0.21(+0.91%) |
Nov 28, 2003 | 23.12 | 23.29 | 22.95 | 23.17 | 473,556 | +0.05(+0.22%) |
Nov 26, 2003 | 23.04 | 23.19 | 22.78 | 23.12 | 1,446,437 | +0.34(+1.48%) |
Nov 25, 2003 | 22.70 | 22.98 | 22.70 | 22.78 | 1,989,578 | +0.01(+0.04%) |
Nov 24, 2003 | 22.53 | 22.78 | 22.53 | 22.77 | 2,059,875 | +0.51(+2.31%) |
Nov 21, 2003 | 22.42 | 22.55 | 22.04 | 22.26 | 1,894,463 | -0.16(-0.71%) |
Nov 20, 2003 | 22.53 | 23.12 | 22.36 | 22.42 | 2,452,922 | -0.56(-2.46%) |
Nov 19, 2003 | 22.53 | 22.98 | 21.73 | 22.98 | 5,528,308 | -0.41(-1.76%) |
Nov 18, 2003 | 23.83 | 24.19 | 23.13 | 23.39 | 1,539,652 | -0.28(-1.17%) |
Nov 17, 2003 | 23.44 | 24.30 | 22.82 | 23.67 | 3,192,349 | -0.62(-2.57%) |
Nov 14, 2003 | 25.35 | 25.56 | 24.30 | 24.30 | 2,449,835 | -1.17(-4.60%) |
Nov 13, 2003 | 24.85 | 25.84 | 24.85 | 25.47 | 1,197,190 | -0.18(-0.69%) |
Nov 12, 2003 | 25.34 | 25.83 | 25.34 | 25.64 | 1,906,337 | +0.66(+2.63%) |
Nov 11, 2003 | 25.26 | 25.26 | 24.86 | 24.99 | 1,332,797 | -0.43(-1.69%) |
Nov 10, 2003 | 26.13 | 26.15 | 25.39 | 25.42 | 1,772,511 | -0.82(-3.11%) |
Nov 07, 2003 | 26.14 | 26.66 | 26.02 | 26.23 | 2,164,252 | +0.19(+0.71%) |
Nov 06, 2003 | 25.37 | 26.19 | 24.97 | 26.05 | 3,480,069 | +0.68(+2.69%) |
Nov 05, 2003 | 23.24 | 25.43 | 24.63 | 25.37 | 3,238,660 | +0.01(+0.03%) |
Nov 04, 2003 | 23.24 | 25.58 | 23.24 | 25.36 | 4,223,178 | +1.31(+5.43%) |