Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 25.99 | 26.22 | 25.71 | 26.09 | 1,369,192 | +0.08(+0.31%) |
Jan 29, 2004 | 25.66 | 26.01 | 25.50 | 26.01 | 1,491,089 | +0.41(+1.59%) |
Jan 28, 2004 | 25.61 | 26.00 | 25.51 | 25.60 | 2,122,318 | +0.04(+0.16%) |
Jan 27, 2004 | 25.34 | 25.68 | 25.17 | 25.56 | 1,421,662 | +0.24(+0.95%) |
Jan 26, 2004 | 24.86 | 25.32 | 24.82 | 25.32 | 1,388,345 | +0.41(+1.65%) |
Jan 23, 2004 | 24.60 | 24.96 | 24.59 | 24.91 | 1,235,924 | +0.34(+1.37%) |
Jan 22, 2004 | 24.49 | 24.71 | 24.37 | 24.58 | 1,740,468 | +0.09(+0.37%) |
Jan 21, 2004 | 24.44 | 24.49 | 24.36 | 24.49 | 1,153,729 | +0.06(+0.23%) |
Jan 20, 2004 | 24.50 | 24.55 | 24.32 | 24.43 | 994,924 | -0.13(-0.51%) |
Jan 16, 2004 | 24.72 | 24.81 | 24.44 | 24.56 | 1,115,823 | -0.06(-0.24%) |
Jan 15, 2004 | 24.89 | 24.89 | 24.62 | 24.62 | 1,263,854 | -0.25(-0.99%) |
Jan 14, 2004 | 24.46 | 24.91 | 24.44 | 24.86 | 1,259,066 | +0.35(+1.43%) |
Jan 13, 2004 | 24.46 | 24.51 | 24.08 | 24.51 | 1,801,317 | +0.45(+1.87%) |
Jan 12, 2004 | 24.29 | 24.38 | 24.05 | 24.06 | 2,159,226 | -0.10(-0.42%) |
Jan 09, 2004 | 24.08 | 24.21 | 23.88 | 24.16 | 1,377,970 | +0.17(+0.71%) |
Jan 08, 2004 | 23.81 | 23.99 | 23.76 | 23.99 | 1,568,496 | +0.26(+1.08%) |
Jan 07, 2004 | 23.90 | 23.93 | 23.63 | 23.73 | 2,512,348 | -0.17(-0.71%) |
Jan 06, 2004 | 23.56 | 23.97 | 23.56 | 23.90 | 1,592,237 | +0.40(+1.68%) |
Jan 05, 2004 | 23.36 | 23.66 | 23.26 | 23.51 | 2,164,214 | +0.35(+1.52%) |
Jan 02, 2004 | 23.25 | 23.33 | 23.01 | 23.16 | 1,061,957 | -0.07(-0.30%) |
Dec 31, 2003 | 23.31 | 23.41 | 23.09 | 23.23 | 1,137,768 | -0.01(-0.04%) |
Dec 30, 2003 | 23.25 | 23.32 | 23.14 | 23.24 | 1,295,177 | +0.03(+0.13%) |
Dec 29, 2003 | 23.21 | 23.27 | 23.11 | 23.21 | 1,141,958 | +0.02(+0.06%) |
Dec 26, 2003 | 23.22 | 23.23 | 23.18 | 23.19 | 444,693 | -0.03(-0.13%) |
Dec 24, 2003 | 23.21 | 23.22 | 23.17 | 23.22 | 585,343 | +0.02(+0.06%) |
Dec 23, 2003 | 23.30 | 23.30 | 23.17 | 23.21 | 1,472,735 | -0.10(-0.43%) |
Dec 22, 2003 | 23.37 | 23.37 | 23.26 | 23.31 | 1,654,482 | -0.10(-0.41%) |
Dec 19, 2003 | 23.36 | 23.38 | 23.33 | 23.40 | 1,136,372 | +0.02(+0.09%) |
Dec 18, 2003 | 23.46 | 23.48 | 23.34 | 23.38 | 1,226,747 | -0.11(-0.45%) |
Dec 17, 2003 | 23.48 | 23.53 | 23.36 | 23.49 | 1,818,674 | -0.07(-0.30%) |
Dec 16, 2003 | 23.45 | 23.56 | 23.33 | 23.56 | 900,758 | +0.24(+1.01%) |
Dec 15, 2003 | 23.55 | 23.56 | 23.32 | 23.32 | 1,232,732 | -0.24(-1.00%) |
Dec 12, 2003 | 23.54 | 23.56 | 23.51 | 23.56 | 635,618 | +0.01(+0.04%) |
Dec 11, 2003 | 23.51 | 23.56 | 23.45 | 23.55 | 791,031 | +0.04(+0.17%) |
Dec 10, 2003 | 23.57 | 23.57 | 23.38 | 23.51 | 803,400 | -0.05(-0.21%) |
Dec 09, 2003 | 23.60 | 23.60 | 23.50 | 23.56 | 1,035,223 | +0.00(+0.00%) |
Dec 08, 2003 | 23.84 | 23.84 | 23.54 | 23.56 | 3,024,473 | -0.34(-1.43%) |
Dec 05, 2003 | 23.86 | 24.01 | 23.82 | 23.90 | 600,106 | -0.02(-0.06%) |
Dec 04, 2003 | 24.01 | 24.01 | 23.83 | 23.91 | 1,101,060 | -0.11(-0.46%) |
Dec 03, 2003 | 23.81 | 24.03 | 23.77 | 24.02 | 856,668 | +0.25(+1.03%) |
Dec 02, 2003 | 23.79 | 23.93 | 23.75 | 23.78 | 1,736,279 | -0.21(-0.86%) |
Dec 01, 2003 | 23.83 | 24.33 | 23.83 | 23.98 | 1,492,685 | +0.20(+0.84%) |
Nov 28, 2003 | 23.77 | 23.93 | 23.72 | 23.78 | 306,437 | +0.01(+0.04%) |
Nov 26, 2003 | 23.54 | 23.77 | 23.52 | 23.77 | 670,531 | +0.32(+1.35%) |
Nov 25, 2003 | 23.15 | 23.49 | 23.15 | 23.46 | 1,029,039 | +0.31(+1.32%) |
Nov 24, 2003 | 23.13 | 23.31 | 22.99 | 23.15 | 1,037,817 | +0.13(+0.54%) |
Nov 21, 2003 | 23.41 | 23.46 | 22.94 | 23.03 | 1,424,654 | -0.37(-1.56%) |
Nov 20, 2003 | 23.46 | 23.53 | 23.22 | 23.39 | 1,241,311 | -0.09(-0.38%) |
Nov 19, 2003 | 23.64 | 23.68 | 23.48 | 23.48 | 1,246,498 | -0.12(-0.49%) |
Nov 18, 2003 | 23.76 | 23.80 | 23.56 | 23.60 | 1,115,823 | -0.14(-0.57%) |
Nov 17, 2003 | 23.63 | 23.81 | 23.51 | 23.73 | 1,005,298 | -0.09(-0.38%) |
Nov 14, 2003 | 23.78 | 24.36 | 23.66 | 23.82 | 1,039,812 | +0.17(+0.72%) |
Nov 13, 2003 | 23.51 | 23.91 | 23.31 | 23.65 | 694,471 | +0.17(+0.73%) |
Nov 12, 2003 | 23.27 | 23.53 | 23.15 | 23.48 | 1,362,210 | +0.00(+0.02%) |
Nov 11, 2003 | 23.66 | 23.66 | 23.43 | 23.48 | 653,573 | -0.18(-0.76%) |
Nov 10, 2003 | 23.81 | 23.82 | 23.63 | 23.66 | 1,010,485 | -0.09(-0.38%) |
Nov 07, 2003 | 23.74 | 23.91 | 23.69 | 23.75 | 1,270,438 | +0.08(+0.34%) |
Nov 06, 2003 | 23.19 | 23.67 | 23.16 | 23.67 | 1,851,592 | +0.46(+1.99%) |
Nov 05, 2003 | 22.86 | 23.21 | 22.64 | 23.21 | 1,481,313 | +0.23(+0.98%) |
Nov 04, 2003 | 22.86 | 22.98 | 22.64 | 22.98 | 1,842,614 | +0.12(+0.53%) |