Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 24.69 | 24.72 | 24.51 | 24.70 | 1,815,496 | +0.02(+0.09%) |
Jan 29, 2004 | 24.46 | 24.77 | 24.24 | 24.68 | 2,790,218 | +0.22(+0.90%) |
Jan 28, 2004 | 23.93 | 24.53 | 23.87 | 24.46 | 4,549,828 | +0.63(+2.65%) |
Jan 27, 2004 | 24.04 | 24.04 | 23.79 | 23.83 | 2,544,142 | -0.20(-0.84%) |
Jan 26, 2004 | 24.38 | 24.38 | 23.94 | 24.03 | 1,798,996 | -0.34(-1.41%) |
Jan 23, 2004 | 24.41 | 24.42 | 24.10 | 24.38 | 2,531,368 | -0.06(-0.25%) |
Jan 22, 2004 | 24.46 | 24.86 | 24.33 | 24.44 | 1,488,518 | -0.30(-1.21%) |
Jan 21, 2004 | 24.33 | 24.74 | 24.17 | 24.74 | 1,407,439 | +0.41(+1.67%) |
Jan 20, 2004 | 24.12 | 24.33 | 24.07 | 24.33 | 722,259 | +0.19(+0.77%) |
Jan 16, 2004 | 24.15 | 24.25 | 24.10 | 24.15 | 902,691 | -0.01(-0.02%) |
Jan 15, 2004 | 24.32 | 24.34 | 24.08 | 24.15 | 1,053,317 | -0.12(-0.49%) |
Jan 14, 2004 | 24.25 | 24.34 | 24.21 | 24.27 | 801,742 | +0.02(+0.09%) |
Jan 13, 2004 | 24.12 | 24.32 | 24.12 | 24.25 | 1,527,195 | +0.13(+0.54%) |
Jan 12, 2004 | 24.11 | 24.19 | 23.97 | 24.12 | 1,610,935 | -0.05(-0.21%) |
Jan 09, 2004 | 24.14 | 24.23 | 24.01 | 24.17 | 1,433,164 | +0.03(+0.12%) |
Jan 08, 2004 | 24.18 | 24.32 | 24.03 | 24.14 | 1,631,870 | -0.04(-0.16%) |
Jan 07, 2004 | 24.06 | 24.17 | 24.01 | 24.18 | 1,889,301 | +0.12(+0.52%) |
Jan 06, 2004 | 23.98 | 24.07 | 23.85 | 24.06 | 1,576,162 | -0.01(-0.05%) |
Jan 05, 2004 | 24.23 | 24.28 | 23.84 | 24.07 | 3,021,391 | -0.16(-0.65%) |
Jan 02, 2004 | 24.27 | 24.34 | 24.16 | 24.23 | 2,031,765 | -0.02(-0.07%) |
Dec 31, 2003 | 24.37 | 24.42 | 24.24 | 24.24 | 1,140,606 | -0.16(-0.65%) |
Dec 30, 2003 | 24.47 | 24.50 | 24.39 | 24.40 | 1,450,551 | -0.07(-0.28%) |
Dec 29, 2003 | 24.15 | 24.51 | 24.17 | 24.47 | 1,613,242 | +0.32(+1.31%) |
Dec 26, 2003 | 24.23 | 24.23 | 24.11 | 24.15 | 281,204 | +0.01(+0.05%) |
Dec 24, 2003 | 24.23 | 24.25 | 24.11 | 24.14 | 523,021 | -0.09(-0.37%) |
Dec 23, 2003 | 24.12 | 24.23 | 24.06 | 24.23 | 1,419,326 | +0.19(+0.80%) |
Dec 22, 2003 | 23.81 | 24.04 | 23.69 | 24.04 | 1,508,034 | +0.15(+0.64%) |
Dec 19, 2003 | 23.84 | 23.93 | 23.73 | 23.89 | 1,552,210 | +0.05(+0.19%) |
Dec 18, 2003 | 23.50 | 23.84 | 23.50 | 23.84 | 1,415,600 | +0.29(+1.24%) |
Dec 17, 2003 | 23.42 | 23.55 | 23.27 | 23.55 | 1,402,472 | +0.13(+0.55%) |
Dec 16, 2003 | 23.42 | 23.42 | 23.20 | 23.42 | 1,525,776 | +0.06(+0.24%) |
Dec 15, 2003 | 23.51 | 23.53 | 23.30 | 23.36 | 1,733,707 | +0.00(+0.00%) |
Dec 12, 2003 | 23.25 | 23.36 | 23.14 | 23.36 | 1,885,043 | +0.17(+0.73%) |
Dec 11, 2003 | 23.08 | 23.21 | 23.05 | 23.19 | 1,522,405 | +0.17(+0.73%) |
Dec 10, 2003 | 23.07 | 23.15 | 23.02 | 23.02 | 917,417 | +0.03(+0.15%) |
Dec 09, 2003 | 23.23 | 23.25 | 22.99 | 22.99 | 1,213,879 | -0.24(-1.02%) |
Dec 08, 2003 | 23.14 | 23.32 | 23.13 | 23.23 | 744,969 | +0.09(+0.39%) |
Dec 05, 2003 | 23.01 | 23.28 | 23.01 | 23.14 | 976,141 | +0.10(+0.42%) |
Dec 04, 2003 | 22.89 | 23.05 | 22.87 | 23.04 | 732,017 | +0.12(+0.54%) |
Dec 03, 2003 | 22.91 | 23.07 | 22.86 | 22.92 | 865,434 | +0.01(+0.02%) |
Dec 02, 2003 | 22.94 | 22.94 | 22.82 | 22.91 | 846,983 | -0.01(-0.05%) |
Dec 01, 2003 | 22.58 | 22.94 | 22.58 | 22.92 | 1,358,472 | +0.21(+0.92%) |
Nov 28, 2003 | 22.59 | 22.72 | 22.59 | 22.71 | 463,942 | +0.07(+0.30%) |
Nov 26, 2003 | 22.54 | 22.65 | 22.52 | 22.65 | 872,176 | +0.11(+0.50%) |
Nov 25, 2003 | 22.37 | 22.59 | 22.27 | 22.53 | 1,194,895 | +0.20(+0.88%) |
Nov 24, 2003 | 22.35 | 22.41 | 22.26 | 22.34 | 1,292,651 | +0.13(+0.58%) |
Nov 21, 2003 | 22.15 | 22.33 | 22.12 | 22.21 | 1,260,716 | +0.06(+0.28%) |
Nov 20, 2003 | 22.09 | 22.39 | 22.03 | 22.15 | 1,655,112 | -0.01(-0.03%) |
Nov 19, 2003 | 22.08 | 22.21 | 21.99 | 22.15 | 1,462,261 | +0.16(+0.74%) |
Nov 18, 2003 | 22.15 | 22.24 | 21.88 | 21.99 | 1,816,560 | -0.06(-0.26%) |
Nov 17, 2003 | 22.07 | 22.29 | 21.99 | 22.04 | 1,934,719 | -0.22(-0.99%) |
Nov 14, 2003 | 22.35 | 22.43 | 22.26 | 22.26 | 1,300,280 | -0.08(-0.38%) |
Nov 13, 2003 | 22.30 | 22.42 | 22.28 | 22.35 | 1,568,888 | -0.02(-0.10%) |
Nov 12, 2003 | 22.42 | 22.44 | 22.30 | 22.37 | 1,718,272 | -0.05(-0.23%) |
Nov 11, 2003 | 22.53 | 22.53 | 22.41 | 22.42 | 1,296,909 | -0.11(-0.48%) |
Nov 10, 2003 | 22.88 | 22.88 | 22.49 | 22.53 | 2,355,727 | -0.24(-1.06%) |
Nov 07, 2003 | 22.97 | 22.99 | 22.77 | 22.77 | 1,920,348 | -0.51(-2.20%) |
Nov 06, 2003 | 23.22 | 23.28 | 23.12 | 23.28 | 4,238,818 | +0.15(+0.66%) |
Nov 05, 2003 | 23.12 | 23.13 | 23.01 | 23.13 | 961,416 | +0.12(+0.54%) |
Nov 04, 2003 | 23.12 | 23.16 | 22.98 | 23.01 | 1,104,590 | -0.07(-0.32%) |