Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.45 | 19.75 | 19.23 | 19.70 | 2,812,600 | +0.36(+1.86%) |
Jan 29, 2004 | 19.73 | 19.82 | 19.15 | 19.34 | 3,833,300 | -0.39(-1.98%) |
Jan 28, 2004 | 20.40 | 20.81 | 19.69 | 19.73 | 4,707,500 | -0.71(-3.47%) |
Jan 27, 2004 | 20.17 | 20.80 | 20.09 | 20.44 | 2,844,000 | +0.50(+2.51%) |
Jan 26, 2004 | 20.20 | 20.27 | 19.75 | 19.94 | 3,299,200 | -0.26(-1.29%) |
Jan 23, 2004 | 20.46 | 20.50 | 20.18 | 20.20 | 2,802,800 | -0.22(-1.08%) |
Jan 22, 2004 | 20.98 | 21.17 | 20.42 | 20.42 | 2,598,700 | -0.60(-2.85%) |
Jan 21, 2004 | 21.00 | 21.32 | 20.75 | 21.02 | 2,210,900 | -0.10(-0.47%) |
Jan 20, 2004 | 21.10 | 21.45 | 20.96 | 21.12 | 3,496,900 | +0.30(+1.44%) |
Jan 16, 2004 | 20.74 | 20.91 | 20.40 | 20.82 | 2,937,900 | +0.26(+1.26%) |
Jan 15, 2004 | 20.90 | 20.96 | 20.43 | 20.56 | 5,809,800 | -0.70(-3.29%) |
Jan 14, 2004 | 21.55 | 21.69 | 21.11 | 21.26 | 3,523,900 | -0.77(-3.50%) |
Jan 13, 2004 | 22.28 | 22.54 | 22.00 | 22.03 | 1,908,800 | -0.32(-1.43%) |
Jan 12, 2004 | 22.60 | 22.70 | 22.16 | 22.35 | 1,577,600 | -0.29(-1.28%) |
Jan 09, 2004 | 22.62 | 22.95 | 22.59 | 22.64 | 2,161,800 | +0.02(+0.09%) |
Jan 08, 2004 | 22.73 | 22.92 | 22.50 | 22.62 | 2,525,000 | -0.10(-0.44%) |
Jan 07, 2004 | 22.95 | 23.00 | 22.57 | 22.72 | 2,256,500 | -0.23(-1.00%) |
Jan 06, 2004 | 23.50 | 23.53 | 22.77 | 22.95 | 2,692,400 | -0.45(-1.92%) |
Jan 05, 2004 | 23.45 | 23.70 | 23.31 | 23.40 | 2,954,900 | +0.42(+1.83%) |
Jan 02, 2004 | 22.79 | 23.19 | 22.73 | 22.98 | 1,336,700 | +0.27(+1.19%) |
Dec 31, 2003 | 23.00 | 23.10 | 22.43 | 22.71 | 1,559,400 | -0.29(-1.26%) |
Dec 30, 2003 | 23.00 | 23.15 | 22.90 | 23.00 | 1,950,300 | +0.07(+0.31%) |
Dec 29, 2003 | 22.49 | 22.93 | 22.60 | 22.93 | 2,226,300 | +0.44(+1.96%) |
Dec 26, 2003 | 22.20 | 22.50 | 22.16 | 22.49 | 1,174,500 | +0.50(+2.27%) |
Dec 24, 2003 | 22.03 | 22.24 | 21.90 | 21.99 | 875,900 | +0.01(+0.05%) |
Dec 23, 2003 | 21.72 | 21.98 | 21.53 | 21.98 | 1,555,500 | +0.18(+0.83%) |
Dec 22, 2003 | 22.05 | 22.22 | 21.70 | 21.80 | 2,138,800 | +0.07(+0.32%) |
Dec 19, 2003 | 21.75 | 22.04 | 21.46 | 21.73 | 2,994,700 | -0.21(-0.96%) |
Dec 18, 2003 | 21.45 | 22.05 | 21.36 | 21.94 | 2,472,600 | +0.30(+1.39%) |
Dec 17, 2003 | 21.35 | 21.66 | 21.22 | 21.64 | 1,950,800 | +0.26(+1.22%) |
Dec 16, 2003 | 22.15 | 22.16 | 21.29 | 21.38 | 2,268,700 | -0.77(-3.48%) |
Dec 15, 2003 | 21.32 | 22.21 | 21.32 | 22.15 | 1,948,100 | +0.40(+1.84%) |
Dec 12, 2003 | 21.69 | 22.12 | 21.73 | 21.75 | 1,789,000 | +0.06(+0.28%) |
Dec 11, 2003 | 21.00 | 21.77 | 20.77 | 21.69 | 3,493,400 | +0.42(+1.97%) |
Dec 10, 2003 | 21.94 | 22.09 | 21.20 | 21.27 | 3,902,100 | -0.65(-2.97%) |
Dec 09, 2003 | 22.61 | 22.63 | 21.92 | 21.92 | 3,523,600 | -0.69(-3.05%) |
Dec 08, 2003 | 22.66 | 22.66 | 22.14 | 22.61 | 2,527,000 | -0.05(-0.22%) |
Dec 05, 2003 | 22.38 | 22.81 | 22.26 | 22.66 | 2,015,800 | +0.26(+1.16%) |
Dec 04, 2003 | 22.70 | 22.68 | 22.33 | 22.40 | 3,426,400 | -0.30(-1.32%) |
Dec 03, 2003 | 22.41 | 22.80 | 22.40 | 22.70 | 4,166,900 | +0.26(+1.16%) |
Dec 02, 2003 | 22.49 | 22.55 | 22.24 | 22.44 | 5,151,600 | -0.05(-0.22%) |
Dec 01, 2003 | 22.34 | 22.52 | 21.65 | 22.49 | 3,635,400 | +0.15(+0.67%) |
Nov 28, 2003 | 22.49 | 22.64 | 22.22 | 22.34 | 1,537,400 | +0.06(+0.27%) |
Nov 26, 2003 | 21.70 | 22.37 | 21.70 | 22.28 | 3,865,300 | +0.69(+3.20%) |
Nov 25, 2003 | 21.05 | 21.74 | 21.05 | 21.59 | 2,922,800 | +0.51(+2.42%) |
Nov 24, 2003 | 21.33 | 21.33 | 20.97 | 21.08 | 2,751,600 | -0.61(-2.81%) |
Nov 21, 2003 | 21.51 | 21.96 | 21.63 | 21.69 | 3,047,200 | +0.18(+0.84%) |
Nov 20, 2003 | 21.80 | 21.84 | 21.29 | 21.51 | 2,090,900 | -0.22(-1.01%) |
Nov 19, 2003 | 21.62 | 21.73 | 21.27 | 21.73 | 2,395,300 | +0.15(+0.70%) |
Nov 18, 2003 | 20.79 | 21.58 | 20.80 | 21.58 | 3,076,300 | +0.79(+3.80%) |
Nov 17, 2003 | 20.95 | 21.21 | 20.30 | 20.79 | 2,570,100 | -0.43(-2.03%) |
Nov 14, 2003 | 21.00 | 21.31 | 21.00 | 21.22 | 2,085,300 | +0.25(+1.19%) |
Nov 13, 2003 | 21.25 | 21.36 | 20.72 | 20.97 | 2,738,500 | -0.22(-1.04%) |
Nov 12, 2003 | 20.40 | 21.19 | 20.40 | 21.19 | 4,283,800 | +0.95(+4.69%) |
Nov 11, 2003 | 19.89 | 20.53 | 19.89 | 20.24 | 2,728,200 | +0.47(+2.38%) |
Nov 10, 2003 | 19.86 | 20.18 | 19.76 | 19.77 | 1,844,900 | -0.01(-0.05%) |
Nov 07, 2003 | 19.22 | 19.84 | 19.10 | 19.78 | 1,982,200 | +0.56(+2.91%) |
Nov 06, 2003 | 19.25 | 19.65 | 19.15 | 19.22 | 2,469,900 | -0.16(-0.83%) |
Nov 05, 2003 | 18.93 | 19.57 | 18.93 | 19.38 | 3,205,200 | +0.32(+1.68%) |
Nov 04, 2003 | 19.16 | 19.16 | 19.07 | 19.06 | 2,005,600 | -0.07(-0.37%) |