Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.26 | 25.52 | 25.16 | 25.27 | 8,156,352 | -0.09(-0.37%) |
Jan 29, 2004 | 24.97 | 25.40 | 24.86 | 25.36 | 12,337,059 | +0.54(+2.18%) |
Jan 28, 2004 | 25.73 | 25.76 | 24.72 | 24.82 | 15,515,750 | -0.78(-3.06%) |
Jan 27, 2004 | 25.59 | 25.93 | 25.59 | 25.61 | 8,652,237 | -0.26(-0.99%) |
Jan 26, 2004 | 25.57 | 25.90 | 25.48 | 25.86 | 8,951,621 | +0.27(+1.06%) |
Jan 23, 2004 | 25.68 | 25.80 | 25.48 | 25.59 | 9,506,597 | -0.01(-0.03%) |
Jan 22, 2004 | 25.39 | 25.75 | 25.15 | 25.60 | 11,184,859 | +0.21(+0.81%) |
Jan 21, 2004 | 25.04 | 25.46 | 24.94 | 25.39 | 12,007,358 | +0.45(+1.80%) |
Jan 20, 2004 | 24.91 | 25.05 | 24.79 | 24.94 | 14,514,154 | +0.05(+0.20%) |
Jan 16, 2004 | 25.51 | 25.55 | 24.76 | 24.89 | 26,144,932 | -0.35(-1.38%) |
Jan 15, 2004 | 25.31 | 25.39 | 24.92 | 25.24 | 12,640,794 | -0.03(-0.11%) |
Jan 14, 2004 | 24.99 | 25.36 | 24.81 | 25.27 | 13,116,047 | +0.28(+1.11%) |
Jan 13, 2004 | 25.25 | 25.26 | 24.76 | 24.99 | 12,452,293 | -0.09(-0.34%) |
Jan 12, 2004 | 25.39 | 25.51 | 24.82 | 25.08 | 14,275,405 | -0.35(-1.37%) |
Jan 09, 2004 | 25.22 | 25.70 | 25.21 | 25.43 | 11,621,654 | +0.06(+0.25%) |
Jan 08, 2004 | 25.57 | 25.63 | 25.06 | 25.36 | 15,324,863 | -0.21(-0.84%) |
Jan 07, 2004 | 25.25 | 25.71 | 25.19 | 25.58 | 12,964,741 | +0.35(+1.38%) |
Jan 06, 2004 | 25.00 | 25.33 | 24.82 | 25.23 | 12,414,958 | +0.27(+1.08%) |
Jan 05, 2004 | 24.99 | 25.11 | 24.80 | 24.96 | 16,007,986 | +0.01(+0.03%) |
Jan 02, 2004 | 25.47 | 25.61 | 24.80 | 24.95 | 10,074,346 | -0.33(-1.32%) |
Dec 31, 2003 | 25.06 | 25.34 | 25.05 | 25.29 | 7,035,311 | +0.14(+0.57%) |
Dec 30, 2003 | 25.26 | 25.41 | 25.06 | 25.14 | 7,011,591 | -0.21(-0.82%) |
Dec 29, 2003 | 24.94 | 25.36 | 24.84 | 25.35 | 11,472,453 | +0.50(+2.01%) |
Dec 26, 2003 | 24.72 | 25.03 | 24.72 | 24.85 | 3,419,124 | +0.14(+0.55%) |
Dec 24, 2003 | 24.69 | 24.83 | 24.52 | 24.72 | 6,187,267 | +0.06(+0.26%) |
Dec 23, 2003 | 24.62 | 24.94 | 24.51 | 24.65 | 9,562,881 | -0.16(-0.66%) |
Dec 22, 2003 | 25.14 | 25.26 | 24.58 | 24.82 | 13,238,580 | -0.48(-1.89%) |
Dec 19, 2003 | 25.28 | 25.31 | 24.97 | 25.29 | 22,646,926 | +0.12(+0.48%) |
Dec 18, 2003 | 25.04 | 25.28 | 24.72 | 25.17 | 13,970,126 | +0.14(+0.54%) |
Dec 17, 2003 | 24.30 | 25.11 | 24.25 | 25.04 | 13,234,229 | +0.56(+2.27%) |
Dec 16, 2003 | 24.37 | 24.57 | 24.08 | 24.48 | 17,727,654 | +0.01(+0.03%) |
Dec 15, 2003 | 25.25 | 25.27 | 24.35 | 24.47 | 15,490,486 | -0.21(-0.87%) |
Dec 12, 2003 | 24.76 | 24.82 | 24.58 | 24.69 | 10,399,415 | +0.09(+0.35%) |
Dec 11, 2003 | 23.87 | 24.72 | 23.85 | 24.60 | 19,363,388 | +1.03(+4.38%) |
Dec 10, 2003 | 24.27 | 24.30 | 22.75 | 23.57 | 20,879,958 | -0.68(-2.82%) |
Dec 09, 2003 | 24.83 | 24.85 | 24.24 | 24.25 | 10,925,899 | -0.47(-1.90%) |
Dec 08, 2003 | 24.57 | 25.01 | 24.44 | 24.72 | 7,493,440 | -0.01(-0.06%) |
Dec 05, 2003 | 24.60 | 25.08 | 24.42 | 24.74 | 7,877,600 | -0.10(-0.40%) |
Dec 04, 2003 | 25.29 | 25.46 | 23.92 | 24.84 | 21,248,258 | -0.48(-1.89%) |
Dec 03, 2003 | 25.61 | 25.81 | 25.23 | 25.31 | 9,653,412 | -0.24(-0.95%) |
Dec 02, 2003 | 25.93 | 26.06 | 25.54 | 25.56 | 12,105,188 | -0.64(-2.45%) |
Dec 01, 2003 | 26.28 | 26.35 | 25.84 | 26.20 | 10,000,938 | +0.01(+0.03%) |
Nov 28, 2003 | 26.16 | 26.28 | 26.12 | 26.19 | 4,544,094 | +0.15(+0.57%) |
Nov 26, 2003 | 26.09 | 26.20 | 25.60 | 26.04 | 8,176,703 | -0.05(-0.19%) |
Nov 25, 2003 | 25.99 | 26.18 | 25.86 | 26.09 | 8,038,731 | +0.10(+0.38%) |
Nov 24, 2003 | 25.51 | 26.07 | 25.50 | 25.99 | 9,765,137 | +0.58(+2.30%) |
Nov 21, 2003 | 25.33 | 25.50 | 25.15 | 25.41 | 8,729,294 | +0.25(+0.99%) |
Nov 20, 2003 | 25.17 | 25.61 | 25.13 | 25.16 | 9,502,667 | -0.11(-0.42%) |
Nov 19, 2003 | 24.99 | 25.47 | 24.86 | 25.26 | 12,878,701 | +0.36(+1.46%) |
Nov 18, 2003 | 26.08 | 26.18 | 24.90 | 24.90 | 25,838,810 | -0.37(-1.47%) |
Nov 17, 2003 | 25.09 | 25.59 | 24.82 | 25.27 | 13,777,836 | -0.51(-1.99%) |
Nov 14, 2003 | 25.88 | 26.12 | 25.47 | 25.78 | 8,965,516 | -0.09(-0.36%) |
Nov 13, 2003 | 26.32 | 26.32 | 25.72 | 25.88 | 10,915,652 | -0.44(-1.68%) |
Nov 12, 2003 | 26.29 | 26.35 | 26.10 | 26.32 | 6,277,798 | +0.01(+0.03%) |
Nov 11, 2003 | 26.40 | 26.50 | 26.01 | 26.31 | 7,264,797 | -0.09(-0.35%) |
Nov 10, 2003 | 26.62 | 26.70 | 26.09 | 26.40 | 8,326,185 | -0.22(-0.83%) |
Nov 07, 2003 | 26.64 | 26.87 | 26.40 | 26.62 | 7,098,192 | +0.04(+0.13%) |
Nov 06, 2003 | 26.22 | 26.62 | 26.07 | 26.59 | 8,177,686 | +0.16(+0.59%) |
Nov 05, 2003 | 26.47 | 26.51 | 26.05 | 26.43 | 6,434,578 | -0.12(-0.46%) |
Nov 04, 2003 | 26.68 | 26.79 | 26.44 | 26.55 | 7,328,239 | -0.18(-0.67%) |