Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.71 | 20.05 | 19.27 | 19.46 | 2,921,165 | -0.18(-0.93%) |
Jan 29, 2004 | 19.69 | 20.03 | 19.14 | 19.64 | 2,999,814 | -0.08(-0.39%) |
Jan 28, 2004 | 20.66 | 20.68 | 19.57 | 19.72 | 4,234,933 | -0.60(-2.97%) |
Jan 27, 2004 | 21.23 | 21.32 | 20.21 | 20.32 | 5,658,330 | +0.17(+0.86%) |
Jan 26, 2004 | 20.72 | 20.85 | 19.99 | 20.15 | 4,981,366 | -0.80(-3.80%) |
Jan 23, 2004 | 21.67 | 21.96 | 20.63 | 20.95 | 4,962,695 | -0.83(-3.83%) |
Jan 22, 2004 | 23.01 | 23.11 | 20.55 | 21.78 | 11,172,609 | +0.28(+1.29%) |
Jan 21, 2004 | 21.79 | 22.15 | 21.26 | 21.50 | 6,936,424 | -0.13(-0.62%) |
Jan 20, 2004 | 21.19 | 22.11 | 20.98 | 21.64 | 7,521,492 | +1.13(+5.52%) |
Jan 16, 2004 | 21.02 | 21.36 | 20.42 | 20.51 | 5,417,168 | -0.12(-0.60%) |
Jan 15, 2004 | 19.57 | 21.08 | 19.43 | 20.63 | 5,761,163 | +0.88(+4.47%) |
Jan 14, 2004 | 20.32 | 20.32 | 19.07 | 19.75 | 4,631,024 | +0.00(+0.00%) |
Jan 13, 2004 | 20.72 | 20.75 | 19.41 | 19.75 | 4,908,630 | -1.04(-5.03%) |
Jan 12, 2004 | 20.42 | 21.20 | 20.38 | 20.79 | 3,211,921 | +0.41(+2.02%) |
Jan 09, 2004 | 20.78 | 20.98 | 20.21 | 20.38 | 3,463,396 | -0.55(-2.61%) |
Jan 08, 2004 | 22.16 | 22.16 | 20.82 | 20.93 | 3,318,720 | -0.64(-2.98%) |
Jan 07, 2004 | 21.19 | 21.88 | 21.15 | 21.57 | 3,709,054 | +0.38(+1.81%) |
Jan 06, 2004 | 21.02 | 21.49 | 20.93 | 21.19 | 4,610,757 | +0.14(+0.68%) |
Jan 05, 2004 | 20.54 | 21.36 | 20.07 | 21.04 | 5,525,336 | +1.04(+5.23%) |
Jan 02, 2004 | 20.71 | 20.76 | 19.87 | 20.00 | 2,250,668 | -0.29(-1.42%) |
Dec 31, 2003 | 20.63 | 20.63 | 19.92 | 20.29 | 3,603,344 | -0.37(-1.81%) |
Dec 30, 2003 | 21.13 | 21.29 | 20.25 | 20.66 | 2,925,413 | -0.33(-1.55%) |
Dec 29, 2003 | 20.82 | 21.19 | 20.74 | 20.99 | 1,932,500 | +0.25(+1.20%) |
Dec 26, 2003 | 20.83 | 20.90 | 20.68 | 20.74 | 448,771 | +0.02(+0.09%) |
Dec 24, 2003 | 20.78 | 20.85 | 20.56 | 20.72 | 564,398 | -0.10(-0.46%) |
Dec 23, 2003 | 20.78 | 20.98 | 20.54 | 20.81 | 1,434,307 | +0.15(+0.74%) |
Dec 22, 2003 | 20.51 | 20.86 | 20.37 | 20.66 | 1,548,656 | +0.10(+0.47%) |
Dec 19, 2003 | 21.27 | 21.27 | 20.35 | 20.56 | 3,671,108 | -0.53(-2.50%) |
Dec 18, 2003 | 20.87 | 21.44 | 20.76 | 21.09 | 2,603,471 | +0.05(+0.23%) |
Dec 17, 2003 | 20.64 | 21.22 | 20.26 | 21.04 | 2,363,763 | +0.25(+1.20%) |
Dec 16, 2003 | 20.49 | 21.01 | 20.20 | 20.79 | 1,979,928 | +0.43(+2.12%) |
Dec 15, 2003 | 22.08 | 22.25 | 20.23 | 20.36 | 2,441,537 | -0.84(-3.98%) |
Dec 12, 2003 | 21.72 | 21.95 | 20.93 | 21.21 | 2,725,089 | -0.53(-2.43%) |
Dec 11, 2003 | 20.77 | 21.91 | 20.52 | 21.73 | 3,153,252 | +1.14(+5.54%) |
Dec 10, 2003 | 20.65 | 21.10 | 19.97 | 20.59 | 3,041,552 | -0.17(-0.83%) |
Dec 09, 2003 | 21.71 | 22.05 | 20.68 | 20.77 | 2,422,367 | -0.46(-2.17%) |
Dec 08, 2003 | 21.33 | 21.67 | 20.95 | 21.23 | 1,677,655 | +0.03(+0.14%) |
Dec 05, 2003 | 21.84 | 21.52 | 20.94 | 21.20 | 1,849,486 | -0.64(-2.94%) |
Dec 04, 2003 | 22.11 | 22.19 | 21.54 | 21.84 | 3,258,884 | -0.39(-1.77%) |
Dec 03, 2003 | 22.81 | 23.01 | 22.12 | 22.23 | 2,210,664 | -0.53(-2.32%) |
Dec 02, 2003 | 23.30 | 23.35 | 22.60 | 22.76 | 1,993,278 | -0.43(-1.86%) |
Dec 01, 2003 | 23.28 | 23.74 | 22.86 | 23.19 | 1,827,506 | +0.12(+0.54%) |
Nov 28, 2003 | 22.89 | 23.25 | 22.86 | 23.07 | 397,144 | +0.07(+0.29%) |
Nov 26, 2003 | 22.95 | 23.10 | 22.53 | 23.00 | 1,226,973 | +0.20(+0.88%) |
Nov 25, 2003 | 23.15 | 23.56 | 22.64 | 22.80 | 2,050,112 | -0.19(-0.83%) |
Nov 24, 2003 | 21.91 | 23.15 | 21.63 | 22.99 | 2,958,786 | +1.35(+6.25%) |
Nov 21, 2003 | 21.88 | 22.05 | 21.40 | 21.64 | 2,841,132 | -0.21(-0.97%) |
Nov 20, 2003 | 22.67 | 22.67 | 21.69 | 21.85 | 3,647,966 | -0.84(-3.72%) |
Nov 19, 2003 | 23.21 | 23.21 | 22.37 | 22.69 | 2,783,527 | -0.35(-1.50%) |
Nov 18, 2003 | 23.82 | 24.17 | 23.01 | 23.04 | 1,918,928 | -0.70(-2.95%) |
Nov 17, 2003 | 23.86 | 24.14 | 23.21 | 23.74 | 2,442,842 | -0.42(-1.75%) |
Nov 14, 2003 | 25.09 | 25.44 | 24.15 | 24.16 | 1,810,590 | -0.99(-3.93%) |
Nov 13, 2003 | 24.98 | 25.36 | 24.83 | 25.15 | 1,850,833 | -0.04(-0.15%) |
Nov 12, 2003 | 24.21 | 25.26 | 24.21 | 25.18 | 2,236,533 | +0.87(+3.59%) |
Nov 11, 2003 | 24.51 | 24.82 | 24.03 | 24.31 | 2,615,067 | -0.19(-0.78%) |
Nov 10, 2003 | 24.85 | 25.08 | 24.49 | 24.50 | 1,926,924 | -0.50(-1.99%) |
Nov 07, 2003 | 25.34 | 25.56 | 24.86 | 25.00 | 1,788,148 | -0.29(-1.14%) |
Nov 06, 2003 | 25.07 | 25.38 | 24.69 | 25.29 | 1,463,838 | +0.15(+0.61%) |
Nov 05, 2003 | 25.02 | 25.45 | 24.39 | 25.14 | 1,798,234 | +0.00(+0.00%) |
Nov 04, 2003 | 24.99 | 25.37 | 24.72 | 25.14 | 2,038,595 | +0.07(+0.27%) |