Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 23.04 | 23.13 | 22.93 | 22.98 | 6,157,242 | -0.23(-0.98%) |
Jan 29, 2004 | 23.31 | 23.33 | 23.05 | 23.20 | 6,547,313 | -0.18(-0.76%) |
Jan 28, 2004 | 23.61 | 23.80 | 23.38 | 23.38 | 7,370,544 | -0.11(-0.45%) |
Jan 27, 2004 | 23.41 | 23.58 | 23.35 | 23.49 | 6,702,472 | +0.03(+0.12%) |
Jan 26, 2004 | 23.36 | 23.46 | 23.16 | 23.46 | 7,489,450 | -0.07(-0.31%) |
Jan 23, 2004 | 23.52 | 23.70 | 23.04 | 23.53 | 7,711,312 | -0.42(-1.75%) |
Jan 22, 2004 | 24.18 | 24.18 | 23.93 | 23.95 | 7,367,436 | -0.17(-0.72%) |
Jan 21, 2004 | 24.02 | 24.14 | 23.99 | 24.13 | 9,661,876 | +0.59(+2.50%) |
Jan 20, 2004 | 23.27 | 23.68 | 23.27 | 23.54 | 6,070,859 | +0.36(+1.56%) |
Jan 16, 2004 | 22.85 | 23.18 | 22.79 | 23.18 | 11,848,595 | -0.12(-0.50%) |
Jan 15, 2004 | 23.41 | 23.43 | 23.23 | 23.29 | 6,756,953 | -0.17(-0.72%) |
Jan 14, 2004 | 23.45 | 23.56 | 23.42 | 23.46 | 9,108,153 | -0.39(-1.62%) |
Jan 13, 2004 | 24.01 | 24.08 | 23.85 | 23.85 | 7,645,230 | -0.13(-0.54%) |
Jan 12, 2004 | 23.97 | 24.09 | 23.77 | 23.98 | 7,371,579 | +0.28(+1.20%) |
Jan 09, 2004 | 23.69 | 23.79 | 23.23 | 23.69 | 15,312,212 | +0.00(+0.02%) |
Jan 08, 2004 | 23.66 | 23.82 | 23.62 | 23.69 | 6,137,977 | +0.02(+0.10%) |
Jan 07, 2004 | 24.24 | 23.73 | 23.53 | 23.66 | 12,077,500 | -0.58(-2.39%) |
Jan 06, 2004 | 24.18 | 24.33 | 24.12 | 24.24 | 6,572,793 | +0.15(+0.64%) |
Jan 05, 2004 | 23.82 | 24.16 | 23.80 | 24.09 | 8,581,981 | +0.24(+1.01%) |
Jan 02, 2004 | 23.91 | 23.94 | 23.75 | 23.85 | 6,157,656 | +0.02(+0.10%) |
Dec 31, 2003 | 23.74 | 23.94 | 23.74 | 23.82 | 5,101,999 | +0.13(+0.55%) |
Dec 30, 2003 | 23.63 | 23.75 | 23.62 | 23.69 | 3,917,698 | +0.05(+0.22%) |
Dec 29, 2003 | 23.54 | 23.68 | 23.45 | 23.64 | 5,007,122 | +0.10(+0.41%) |
Dec 26, 2003 | 23.39 | 23.57 | 23.35 | 23.54 | 1,586,179 | +0.15(+0.64%) |
Dec 24, 2003 | 23.39 | 23.53 | 23.32 | 23.39 | 3,710,544 | +0.17(+0.75%) |
Dec 23, 2003 | 23.36 | 23.30 | 23.08 | 23.22 | 5,352,034 | -0.14(-0.62%) |
Dec 22, 2003 | 23.38 | 23.48 | 23.33 | 23.36 | 7,910,802 | -0.01(-0.06%) |
Dec 19, 2003 | 23.40 | 23.48 | 23.25 | 23.38 | 7,963,626 | +0.13(+0.54%) |
Dec 18, 2003 | 22.73 | 23.33 | 23.05 | 23.25 | 10,917,644 | +0.53(+2.32%) |
Dec 17, 2003 | 22.54 | 22.68 | 22.46 | 22.73 | 9,088,059 | +0.60(+2.73%) |
Dec 16, 2003 | 22.20 | 22.27 | 22.03 | 22.12 | 6,278,841 | +0.11(+0.50%) |
Dec 15, 2003 | 22.37 | 22.33 | 21.97 | 22.01 | 7,500,015 | -0.36(-1.62%) |
Dec 12, 2003 | 22.06 | 22.37 | 22.11 | 22.37 | 7,832,497 | +0.31(+1.42%) |
Dec 11, 2003 | 21.83 | 22.09 | 21.81 | 22.06 | 7,724,984 | +0.23(+1.06%) |
Dec 10, 2003 | 21.70 | 22.04 | 21.68 | 21.83 | 8,834,916 | +0.07(+0.33%) |
Dec 09, 2003 | 21.88 | 21.96 | 21.75 | 21.76 | 11,560,650 | +0.32(+1.51%) |
Dec 08, 2003 | 21.05 | 21.51 | 21.07 | 21.43 | 9,030,884 | +0.39(+1.83%) |
Dec 05, 2003 | 21.02 | 21.12 | 21.01 | 21.05 | 3,228,497 | -0.04(-0.18%) |
Dec 04, 2003 | 20.85 | 21.09 | 20.77 | 21.09 | 6,237,825 | +0.23(+1.11%) |
Dec 03, 2003 | 20.86 | 20.88 | 20.81 | 20.85 | 6,779,326 | +0.11(+0.51%) |
Dec 02, 2003 | 20.71 | 20.93 | 20.66 | 20.75 | 7,795,002 | -0.11(-0.51%) |
Dec 01, 2003 | 20.70 | 20.93 | 20.70 | 20.85 | 4,620,987 | +0.25(+1.19%) |
Nov 28, 2003 | 20.53 | 20.69 | 20.42 | 20.61 | 3,223,318 | -0.10(-0.47%) |
Nov 26, 2003 | 20.68 | 20.74 | 20.55 | 20.70 | 3,826,136 | +0.14(+0.68%) |
Nov 25, 2003 | 20.59 | 20.62 | 20.48 | 20.56 | 6,601,795 | -0.17(-0.82%) |
Nov 24, 2003 | 20.70 | 20.83 | 20.67 | 20.73 | 4,185,134 | +0.17(+0.82%) |
Nov 21, 2003 | 20.61 | 20.63 | 20.53 | 20.56 | 4,032,462 | -0.05(-0.23%) |
Nov 20, 2003 | 20.50 | 20.69 | 20.45 | 20.61 | 4,786,710 | +0.10(+0.47%) |
Nov 19, 2003 | 20.56 | 20.57 | 20.44 | 20.52 | 8,175,337 | +0.19(+0.93%) |
Nov 18, 2003 | 20.52 | 20.53 | 20.33 | 20.33 | 6,335,809 | -0.22(-1.08%) |
Nov 17, 2003 | 20.55 | 20.58 | 20.46 | 20.55 | 5,365,706 | -0.16(-0.79%) |
Nov 14, 2003 | 20.64 | 20.83 | 20.61 | 20.71 | 6,882,281 | +0.20(+0.96%) |
Nov 13, 2003 | 20.56 | 20.54 | 20.33 | 20.52 | 4,574,999 | -0.05(-0.23%) |
Nov 12, 2003 | 20.56 | 20.56 | 20.28 | 20.56 | 4,715,242 | +0.00(+0.00%) |
Nov 11, 2003 | 20.55 | 20.62 | 20.43 | 20.56 | 3,588,531 | +0.01(+0.05%) |
Nov 10, 2003 | 20.73 | 20.75 | 20.53 | 20.55 | 4,081,557 | -0.10(-0.47%) |
Nov 07, 2003 | 20.66 | 20.74 | 20.57 | 20.65 | 5,211,376 | +0.13(+0.63%) |
Nov 06, 2003 | 20.40 | 20.54 | 20.40 | 20.52 | 4,483,437 | -0.04(-0.19%) |
Nov 05, 2003 | 20.54 | 20.60 | 20.46 | 20.56 | 4,604,622 | +0.02(+0.09%) |
Nov 04, 2003 | 20.61 | 20.66 | 20.54 | 20.54 | 4,896,709 | -0.03(-0.16%) |