Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.42 | 23.26 | 22.24 | 22.93 | 5,748,540 | +0.51(+2.25%) |
Jan 29, 2004 | 22.93 | 22.93 | 22.06 | 22.42 | 3,460,310 | -0.53(-2.30%) |
Jan 28, 2004 | 23.33 | 23.35 | 22.95 | 22.95 | 2,512,810 | -0.37(-1.60%) |
Jan 27, 2004 | 24.07 | 24.07 | 23.28 | 23.33 | 3,773,894 | -0.75(-3.11%) |
Jan 26, 2004 | 23.73 | 24.13 | 23.45 | 24.07 | 2,298,567 | +0.34(+1.43%) |
Jan 23, 2004 | 23.60 | 23.93 | 23.60 | 23.73 | 1,443,337 | +0.25(+1.06%) |
Jan 22, 2004 | 23.67 | 23.99 | 23.38 | 23.49 | 1,880,201 | -0.40(-1.69%) |
Jan 21, 2004 | 23.90 | 23.94 | 23.63 | 23.89 | 2,106,412 | -0.08(-0.33%) |
Jan 20, 2004 | 23.27 | 24.08 | 23.27 | 23.97 | 2,463,085 | +0.88(+3.80%) |
Jan 16, 2004 | 23.00 | 23.20 | 22.93 | 23.09 | 2,142,863 | +0.09(+0.40%) |
Jan 15, 2004 | 23.67 | 23.78 | 22.88 | 23.00 | 2,831,182 | -0.59(-2.49%) |
Jan 14, 2004 | 23.64 | 23.78 | 23.32 | 23.59 | 2,176,811 | -0.28(-1.16%) |
Jan 13, 2004 | 24.08 | 24.35 | 23.85 | 23.86 | 1,951,470 | -0.09(-0.36%) |
Jan 12, 2004 | 23.93 | 24.13 | 23.88 | 23.95 | 1,732,548 | +0.03(+0.12%) |
Jan 09, 2004 | 23.90 | 24.29 | 23.81 | 23.92 | 2,823,892 | -0.10(-0.42%) |
Jan 08, 2004 | 23.95 | 24.02 | 23.66 | 24.02 | 1,697,186 | +0.07(+0.31%) |
Jan 07, 2004 | 23.94 | 24.02 | 23.63 | 23.95 | 1,889,776 | +0.01(+0.06%) |
Jan 06, 2004 | 24.20 | 24.23 | 23.93 | 23.94 | 2,306,510 | -0.21(-0.88%) |
Jan 05, 2004 | 23.96 | 24.23 | 23.72 | 24.15 | 2,816,384 | +0.65(+2.78%) |
Jan 02, 2004 | 23.45 | 23.62 | 23.35 | 23.50 | 1,555,844 | +0.06(+0.24%) |
Dec 31, 2003 | 23.57 | 23.71 | 23.35 | 23.44 | 1,491,974 | -0.11(-0.45%) |
Dec 30, 2003 | 23.55 | 23.77 | 23.50 | 23.55 | 1,049,887 | -0.02(-0.10%) |
Dec 29, 2003 | 23.10 | 23.67 | 23.04 | 23.57 | 1,790,216 | +0.48(+2.07%) |
Dec 26, 2003 | 23.23 | 23.30 | 23.05 | 23.09 | 800,826 | -0.09(-0.40%) |
Dec 24, 2003 | 22.97 | 23.51 | 22.97 | 23.18 | 1,161,198 | +0.21(+0.92%) |
Dec 23, 2003 | 23.08 | 23.25 | 22.81 | 22.97 | 1,720,253 | -0.31(-1.32%) |
Dec 22, 2003 | 22.98 | 23.34 | 22.98 | 23.28 | 1,379,140 | -0.06(-0.24%) |
Dec 19, 2003 | 23.48 | 23.48 | 23.16 | 23.33 | 2,019,584 | -0.08(-0.33%) |
Dec 18, 2003 | 22.79 | 23.57 | 22.75 | 23.41 | 3,904,572 | +0.69(+3.05%) |
Dec 17, 2003 | 22.52 | 22.74 | 22.40 | 22.72 | 2,101,625 | +0.23(+1.00%) |
Dec 16, 2003 | 22.07 | 22.57 | 22.07 | 22.49 | 2,351,665 | +0.42(+1.92%) |
Dec 15, 2003 | 22.10 | 22.26 | 21.94 | 22.07 | 1,714,486 | -0.02(-0.10%) |
Dec 12, 2003 | 22.11 | 22.17 | 22.05 | 22.09 | 1,867,579 | +0.03(+0.15%) |
Dec 11, 2003 | 22.06 | 22.14 | 21.81 | 22.06 | 1,518,632 | -0.08(-0.35%) |
Dec 10, 2003 | 22.50 | 22.50 | 22.01 | 22.14 | 2,866,001 | -0.26(-1.15%) |
Dec 09, 2003 | 22.24 | 22.53 | 22.22 | 22.40 | 3,111,145 | +0.23(+1.02%) |
Dec 08, 2003 | 22.01 | 22.11 | 21.79 | 22.17 | 1,743,429 | +0.20(+0.92%) |
Dec 05, 2003 | 21.94 | 22.03 | 21.84 | 21.97 | 1,775,527 | +0.01(+0.06%) |
Dec 04, 2003 | 21.44 | 22.17 | 21.36 | 21.96 | 2,664,053 | +0.53(+2.49%) |
Dec 03, 2003 | 21.17 | 21.60 | 21.26 | 21.42 | 3,572,382 | +0.25(+1.19%) |
Dec 02, 2003 | 21.04 | 21.27 | 21.04 | 21.17 | 2,240,029 | +0.21(+0.99%) |
Dec 01, 2003 | 20.65 | 20.96 | 20.63 | 20.96 | 1,572,601 | +0.32(+1.54%) |
Nov 28, 2003 | 20.71 | 20.73 | 20.58 | 20.65 | 982,535 | -0.06(-0.27%) |
Nov 26, 2003 | 20.64 | 20.74 | 20.50 | 20.70 | 1,614,818 | +0.06(+0.31%) |
Nov 25, 2003 | 20.67 | 20.72 | 20.60 | 20.64 | 1,190,358 | -0.09(-0.42%) |
Nov 24, 2003 | 20.43 | 20.74 | 20.38 | 20.72 | 2,330,122 | +0.29(+1.42%) |
Nov 21, 2003 | 20.48 | 20.60 | 20.28 | 20.44 | 2,058,537 | -0.05(-0.22%) |
Nov 20, 2003 | 20.45 | 20.63 | 20.38 | 20.48 | 1,812,087 | -0.06(-0.31%) |
Nov 19, 2003 | 20.44 | 20.55 | 20.40 | 20.55 | 1,782,926 | +0.10(+0.47%) |
Nov 18, 2003 | 20.42 | 20.52 | 20.32 | 20.45 | 1,415,700 | +0.03(+0.14%) |
Nov 17, 2003 | 20.40 | 20.56 | 20.18 | 20.42 | 1,573,362 | -0.15(-0.72%) |
Nov 14, 2003 | 20.23 | 20.68 | 20.23 | 20.57 | 3,179,259 | +0.38(+1.87%) |
Nov 13, 2003 | 19.99 | 20.23 | 19.96 | 20.19 | 2,173,220 | +0.27(+1.36%) |
Nov 12, 2003 | 19.84 | 19.92 | 19.72 | 19.92 | 1,834,284 | +0.11(+0.58%) |
Nov 11, 2003 | 19.99 | 19.99 | 19.77 | 19.81 | 812,795 | -0.16(-0.81%) |
Nov 10, 2003 | 20.10 | 20.19 | 19.91 | 19.97 | 1,657,362 | -0.04(-0.18%) |
Nov 07, 2003 | 19.98 | 20.04 | 19.70 | 20.00 | 2,005,221 | +0.10(+0.48%) |
Nov 06, 2003 | 19.81 | 19.93 | 19.58 | 19.91 | 2,100,863 | +0.14(+0.72%) |
Nov 05, 2003 | 19.76 | 19.84 | 19.62 | 19.76 | 1,519,176 | -0.04(-0.19%) |
Nov 04, 2003 | 19.76 | 20.02 | 19.76 | 19.80 | 1,902,180 | -0.16(-0.81%) |