Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 28.67 | 28.78 | 28.58 | 28.74 | 3,349,712 | -0.07(-0.26%) |
Jan 29, 2004 | 28.78 | 28.85 | 28.47 | 28.82 | 3,903,105 | +0.04(+0.13%) |
Jan 28, 2004 | 29.24 | 29.37 | 28.73 | 28.78 | 2,901,223 | -0.37(-1.28%) |
Jan 27, 2004 | 29.34 | 29.34 | 29.12 | 29.16 | 3,173,589 | -0.13(-0.44%) |
Jan 26, 2004 | 29.25 | 29.29 | 29.05 | 29.28 | 3,354,043 | +0.09(+0.32%) |
Jan 23, 2004 | 29.42 | 29.48 | 29.05 | 29.19 | 1,772,301 | -0.32(-1.07%) |
Jan 22, 2004 | 29.58 | 29.59 | 29.43 | 29.51 | 5,001,230 | +0.02(+0.06%) |
Jan 21, 2004 | 29.28 | 29.56 | 29.15 | 29.49 | 3,769,810 | +0.35(+1.21%) |
Jan 20, 2004 | 29.15 | 29.23 | 29.09 | 29.13 | 2,097,119 | +0.31(+1.08%) |
Jan 16, 2004 | 28.89 | 28.96 | 28.70 | 28.82 | 4,338,602 | -0.10(-0.36%) |
Jan 15, 2004 | 29.07 | 29.08 | 28.78 | 28.93 | 2,370,447 | -0.18(-0.61%) |
Jan 14, 2004 | 29.08 | 29.20 | 29.00 | 29.10 | 2,125,992 | +0.25(+0.86%) |
Jan 13, 2004 | 29.17 | 29.17 | 28.78 | 28.85 | 2,458,028 | -0.17(-0.58%) |
Jan 12, 2004 | 29.11 | 29.51 | 28.95 | 29.02 | 2,613,940 | -0.01(-0.03%) |
Jan 09, 2004 | 29.07 | 29.19 | 29.01 | 29.03 | 2,266,987 | -0.18(-0.63%) |
Jan 08, 2004 | 29.25 | 29.25 | 28.99 | 29.22 | 2,478,238 | +0.41(+1.44%) |
Jan 07, 2004 | 28.78 | 28.78 | 28.66 | 28.80 | 2,537,909 | -0.29(-1.00%) |
Jan 06, 2004 | 29.13 | 29.13 | 28.92 | 29.09 | 2,728,468 | +0.04(+0.15%) |
Jan 05, 2004 | 28.88 | 29.07 | 28.76 | 29.05 | 4,110,508 | +0.55(+1.92%) |
Jan 02, 2004 | 28.43 | 28.69 | 28.43 | 28.50 | 2,555,713 | +0.08(+0.27%) |
Dec 31, 2003 | 28.31 | 28.45 | 28.17 | 28.42 | 5,019,035 | +0.36(+1.28%) |
Dec 30, 2003 | 27.93 | 28.12 | 27.93 | 28.06 | 6,106,573 | +0.05(+0.19%) |
Dec 29, 2003 | 27.87 | 28.01 | 27.71 | 28.01 | 3,267,906 | +0.46(+1.68%) |
Dec 26, 2003 | 27.67 | 27.75 | 27.55 | 27.55 | 765,607 | -0.05(-0.18%) |
Dec 24, 2003 | 27.56 | 27.83 | 27.54 | 27.60 | 880,616 | +0.07(+0.24%) |
Dec 23, 2003 | 27.49 | 27.57 | 27.39 | 27.53 | 2,665,911 | +0.06(+0.21%) |
Dec 22, 2003 | 27.44 | 27.48 | 27.33 | 27.47 | 2,496,524 | -0.15(-0.53%) |
Dec 19, 2003 | 27.80 | 27.80 | 27.54 | 27.62 | 1,848,333 | -0.16(-0.56%) |
Dec 18, 2003 | 27.58 | 27.77 | 27.46 | 27.77 | 5,195,158 | +0.41(+1.49%) |
Dec 17, 2003 | 27.43 | 27.43 | 27.29 | 27.37 | 2,378,628 | -0.06(-0.23%) |
Dec 16, 2003 | 27.22 | 27.45 | 27.22 | 27.43 | 1,840,152 | +0.25(+0.92%) |
Dec 15, 2003 | 27.68 | 27.68 | 27.18 | 27.18 | 4,042,176 | -0.18(-0.67%) |
Dec 12, 2003 | 27.27 | 27.41 | 27.23 | 27.36 | 1,552,388 | +0.09(+0.33%) |
Dec 11, 2003 | 26.99 | 27.32 | 26.98 | 27.27 | 2,650,512 | +0.30(+1.11%) |
Dec 10, 2003 | 27.09 | 27.09 | 26.92 | 26.98 | 3,457,504 | -0.20(-0.72%) |
Dec 09, 2003 | 27.46 | 27.48 | 27.06 | 27.17 | 3,515,249 | -0.11(-0.42%) |
Dec 08, 2003 | 27.21 | 27.31 | 26.99 | 27.29 | 2,970,518 | +0.13(+0.47%) |
Dec 05, 2003 | 27.22 | 27.24 | 27.05 | 27.16 | 1,767,970 | -0.10(-0.36%) |
Dec 04, 2003 | 27.38 | 27.39 | 27.19 | 27.25 | 2,323,770 | +0.06(+0.23%) |
Dec 03, 2003 | 27.29 | 27.43 | 27.19 | 27.19 | 2,652,437 | +0.05(+0.20%) |
Dec 02, 2003 | 27.02 | 27.18 | 26.98 | 27.14 | 1,548,057 | +0.06(+0.24%) |
Dec 01, 2003 | 26.97 | 27.09 | 26.86 | 27.07 | 3,048,474 | +0.53(+1.98%) |
Nov 28, 2003 | 26.60 | 26.61 | 26.47 | 26.55 | 1,845,927 | +0.04(+0.16%) |
Nov 26, 2003 | 26.52 | 26.52 | 26.31 | 26.51 | 2,017,719 | +0.22(+0.85%) |
Nov 25, 2003 | 26.30 | 26.36 | 26.12 | 26.28 | 2,773,702 | +0.04(+0.16%) |
Nov 24, 2003 | 26.08 | 26.23 | 26.02 | 26.24 | 2,235,227 | +0.28(+1.10%) |
Nov 21, 2003 | 25.97 | 26.04 | 25.83 | 25.96 | 1,617,832 | +0.19(+0.73%) |
Nov 20, 2003 | 25.76 | 25.97 | 25.72 | 25.77 | 1,518,703 | -0.17(-0.64%) |
Nov 19, 2003 | 25.87 | 25.92 | 25.78 | 25.93 | 1,681,352 | +0.06(+0.24%) |
Nov 18, 2003 | 25.92 | 26.02 | 25.87 | 25.87 | 1,082,244 | +0.10(+0.40%) |
Nov 17, 2003 | 25.96 | 25.97 | 25.69 | 25.77 | 1,586,554 | -0.45(-1.72%) |
Nov 14, 2003 | 26.23 | 26.39 | 26.10 | 26.22 | 5,083,036 | -0.18(-0.68%) |
Nov 13, 2003 | 26.34 | 26.43 | 26.27 | 26.40 | 2,505,186 | +0.15(+0.57%) |
Nov 12, 2003 | 25.94 | 26.29 | 25.89 | 26.25 | 1,429,197 | +0.54(+2.08%) |
Nov 11, 2003 | 25.81 | 25.76 | 25.64 | 25.71 | 4,087,891 | -0.10(-0.38%) |
Nov 10, 2003 | 26.12 | 26.12 | 25.81 | 25.81 | 1,424,867 | -0.22(-0.83%) |
Nov 07, 2003 | 25.92 | 26.17 | 25.92 | 26.03 | 11,225,219 | +0.24(+0.93%) |
Nov 06, 2003 | 25.91 | 25.91 | 25.69 | 25.79 | 3,078,309 | -0.23(-0.88%) |
Nov 05, 2003 | 26.14 | 26.20 | 26.10 | 26.02 | 1,986,440 | -0.15(-0.57%) |
Nov 04, 2003 | 26.14 | 26.20 | 26.10 | 26.17 | 2,028,041 | +0.04(+0.14%) |