Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 22.69 | 23.09 | 22.45 | 23.08 | 5,662,131 | +0.33(+1.46%) |
Jan 29, 2004 | 23.15 | 23.17 | 22.69 | 22.74 | 5,499,288 | -0.19(-0.83%) |
Jan 28, 2004 | 23.40 | 23.46 | 22.78 | 22.93 | 5,477,856 | -0.38(-1.62%) |
Jan 27, 2004 | 23.39 | 23.53 | 23.18 | 23.31 | 3,688,417 | -0.21(-0.88%) |
Jan 26, 2004 | 22.90 | 23.60 | 22.90 | 23.52 | 3,768,281 | +0.43(+1.84%) |
Jan 23, 2004 | 23.58 | 23.58 | 23.08 | 23.09 | 5,489,030 | -0.58(-2.47%) |
Jan 22, 2004 | 23.65 | 23.70 | 23.04 | 23.68 | 5,441,588 | +0.03(+0.12%) |
Jan 21, 2004 | 23.80 | 23.88 | 23.59 | 23.65 | 4,087,922 | -0.09(-0.37%) |
Jan 20, 2004 | 23.87 | 24.14 | 23.67 | 23.74 | 5,337,911 | -0.07(-0.28%) |
Jan 16, 2004 | 24.04 | 24.07 | 23.55 | 23.80 | 5,312,999 | -0.14(-0.59%) |
Jan 15, 2004 | 24.18 | 24.27 | 23.81 | 23.94 | 4,985,481 | -0.24(-0.99%) |
Jan 14, 2004 | 24.13 | 24.23 | 23.93 | 24.18 | 3,899,801 | +0.07(+0.27%) |
Jan 13, 2004 | 24.32 | 24.53 | 24.08 | 24.12 | 5,684,844 | -0.25(-1.01%) |
Jan 12, 2004 | 24.24 | 24.50 | 24.18 | 24.36 | 3,999,632 | +0.12(+0.50%) |
Jan 09, 2004 | 24.51 | 24.57 | 23.96 | 24.24 | 6,055,591 | -0.31(-1.27%) |
Jan 08, 2004 | 24.16 | 24.57 | 24.10 | 24.56 | 7,121,488 | +0.39(+1.63%) |
Jan 07, 2004 | 23.75 | 24.27 | 23.75 | 24.16 | 6,395,565 | +0.27(+1.12%) |
Jan 06, 2004 | 23.68 | 23.98 | 23.62 | 23.90 | 5,091,723 | +0.09(+0.39%) |
Jan 05, 2004 | 23.45 | 23.81 | 23.33 | 23.80 | 4,708,154 | +0.47(+2.01%) |
Jan 02, 2004 | 23.77 | 23.77 | 23.30 | 23.33 | 3,670,466 | -0.20(-0.86%) |
Dec 31, 2003 | 23.53 | 23.65 | 23.41 | 23.53 | 3,999,449 | +0.00(+0.00%) |
Dec 30, 2003 | 23.54 | 23.61 | 23.38 | 23.53 | 2,998,579 | -0.01(-0.02%) |
Dec 29, 2003 | 23.18 | 23.55 | 23.09 | 23.54 | 3,085,038 | +0.49(+2.11%) |
Dec 26, 2003 | 23.03 | 23.26 | 23.01 | 23.05 | 881,256 | +0.02(+0.09%) |
Dec 24, 2003 | 23.07 | 23.13 | 22.93 | 23.03 | 1,200,714 | -0.09(-0.40%) |
Dec 23, 2003 | 23.02 | 23.17 | 22.96 | 23.13 | 3,026,055 | +0.00(+0.00%) |
Dec 22, 2003 | 23.07 | 23.20 | 22.98 | 23.13 | 4,508,676 | +0.05(+0.24%) |
Dec 19, 2003 | 23.15 | 23.21 | 22.84 | 23.07 | 6,817,600 | +0.17(+0.76%) |
Dec 18, 2003 | 22.57 | 22.96 | 22.55 | 22.90 | 5,196,316 | +0.41(+1.85%) |
Dec 17, 2003 | 22.30 | 22.50 | 22.19 | 22.48 | 2,950,404 | +0.12(+0.54%) |
Dec 16, 2003 | 22.36 | 22.37 | 22.07 | 22.36 | 3,377,019 | +0.10(+0.44%) |
Dec 15, 2003 | 22.60 | 22.65 | 22.26 | 22.26 | 4,439,069 | -0.17(-0.78%) |
Dec 12, 2003 | 22.40 | 22.44 | 22.11 | 22.44 | 2,928,789 | +0.04(+0.19%) |
Dec 11, 2003 | 22.19 | 22.41 | 22.19 | 22.39 | 4,430,277 | +0.21(+0.94%) |
Dec 10, 2003 | 22.30 | 22.30 | 22.08 | 22.19 | 4,034,801 | +0.02(+0.07%) |
Dec 09, 2003 | 21.96 | 22.44 | 22.15 | 22.17 | 7,225,898 | +0.21(+0.94%) |
Dec 08, 2003 | 21.51 | 21.96 | 21.48 | 21.96 | 3,702,705 | +0.49(+2.26%) |
Dec 05, 2003 | 21.62 | 21.67 | 21.39 | 21.48 | 3,190,363 | -0.26(-1.18%) |
Dec 04, 2003 | 21.45 | 21.85 | 21.56 | 21.73 | 6,923,842 | +0.28(+1.30%) |
Dec 03, 2003 | 21.43 | 21.59 | 21.30 | 21.45 | 4,251,864 | +0.11(+0.51%) |
Dec 02, 2003 | 21.02 | 21.38 | 21.02 | 21.35 | 7,549,202 | +0.19(+0.90%) |
Dec 01, 2003 | 20.61 | 21.20 | 20.59 | 21.15 | 11,073,312 | +0.84(+4.14%) |
Nov 28, 2003 | 20.35 | 20.46 | 20.26 | 20.31 | 3,292,575 | -0.03(-0.16%) |
Nov 26, 2003 | 20.61 | 20.65 | 20.31 | 20.35 | 5,036,954 | -0.14(-0.67%) |
Nov 25, 2003 | 20.58 | 20.60 | 20.43 | 20.48 | 3,352,657 | -0.13(-0.64%) |
Nov 24, 2003 | 20.39 | 20.63 | 20.33 | 20.61 | 3,745,568 | +0.36(+1.78%) |
Nov 21, 2003 | 20.16 | 20.28 | 20.12 | 20.25 | 4,784,172 | +0.09(+0.46%) |
Nov 20, 2003 | 20.20 | 20.43 | 20.10 | 20.16 | 4,296,742 | -0.09(-0.46%) |
Nov 19, 2003 | 20.06 | 20.37 | 19.96 | 20.25 | 5,571,276 | +0.13(+0.65%) |
Nov 18, 2003 | 20.20 | 20.29 | 20.02 | 20.12 | 4,142,509 | -0.08(-0.38%) |
Nov 17, 2003 | 20.29 | 20.50 | 20.03 | 20.20 | 3,381,049 | -0.19(-0.91%) |
Nov 14, 2003 | 20.60 | 20.73 | 20.45 | 20.38 | 4,645,508 | -0.13(-0.64%) |
Nov 13, 2003 | 20.48 | 20.63 | 20.36 | 20.52 | 3,658,010 | -0.07(-0.32%) |
Nov 12, 2003 | 20.42 | 20.59 | 20.32 | 20.58 | 3,460,730 | +0.22(+1.07%) |
Nov 11, 2003 | 20.32 | 20.43 | 20.25 | 20.36 | 3,218,023 | +0.04(+0.22%) |
Nov 10, 2003 | 20.52 | 20.52 | 20.29 | 20.32 | 4,671,519 | -0.28(-1.35%) |
Nov 07, 2003 | 20.88 | 20.99 | 20.53 | 20.60 | 6,251,039 | -0.23(-1.10%) |
Nov 06, 2003 | 21.06 | 21.06 | 20.75 | 20.83 | 5,021,017 | -0.25(-1.17%) |
Nov 05, 2003 | 21.51 | 21.30 | 21.01 | 21.07 | 3,937,719 | -0.33(-1.56%) |
Nov 04, 2003 | 21.51 | 21.51 | 21.31 | 21.41 | 2,383,888 | -0.18(-0.83%) |