Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 28.66 | 28.76 | 28.57 | 28.73 | 3,351,704 | -0.07(-0.26%) |
Jan 29, 2004 | 28.76 | 28.84 | 28.45 | 28.80 | 3,905,426 | +0.04(+0.13%) |
Jan 28, 2004 | 29.23 | 29.36 | 28.71 | 28.76 | 2,902,948 | -0.37(-1.28%) |
Jan 27, 2004 | 29.32 | 29.32 | 29.11 | 29.14 | 3,175,475 | -0.13(-0.44%) |
Jan 26, 2004 | 29.23 | 29.28 | 29.04 | 29.27 | 3,356,037 | +0.09(+0.32%) |
Jan 23, 2004 | 29.41 | 29.46 | 29.04 | 29.17 | 1,773,355 | -0.32(-1.07%) |
Jan 22, 2004 | 29.56 | 29.57 | 29.41 | 29.49 | 5,004,203 | +0.02(+0.06%) |
Jan 21, 2004 | 29.26 | 29.54 | 29.13 | 29.47 | 3,772,051 | +0.35(+1.21%) |
Jan 20, 2004 | 29.13 | 29.22 | 29.07 | 29.12 | 2,098,366 | +0.31(+1.08%) |
Jan 16, 2004 | 28.88 | 28.94 | 28.68 | 28.81 | 4,341,181 | -0.10(-0.36%) |
Jan 15, 2004 | 29.05 | 29.06 | 28.76 | 28.91 | 2,371,856 | -0.18(-0.61%) |
Jan 14, 2004 | 29.07 | 29.18 | 28.99 | 29.09 | 2,127,255 | +0.25(+0.86%) |
Jan 13, 2004 | 29.16 | 29.16 | 28.76 | 28.84 | 2,459,489 | -0.17(-0.58%) |
Jan 12, 2004 | 29.09 | 29.49 | 28.93 | 29.01 | 2,615,494 | -0.01(-0.03%) |
Jan 09, 2004 | 29.05 | 29.18 | 28.99 | 29.01 | 2,268,334 | -0.18(-0.63%) |
Jan 08, 2004 | 29.23 | 29.23 | 28.97 | 29.20 | 2,479,712 | +0.41(+1.44%) |
Jan 07, 2004 | 28.76 | 28.76 | 28.64 | 28.79 | 2,539,417 | -0.29(-1.00%) |
Jan 06, 2004 | 29.12 | 29.12 | 28.91 | 29.08 | 2,730,090 | +0.04(+0.15%) |
Jan 05, 2004 | 28.87 | 29.06 | 28.74 | 29.03 | 4,112,951 | +0.55(+1.92%) |
Jan 02, 2004 | 28.41 | 28.67 | 28.41 | 28.48 | 2,557,233 | +0.08(+0.27%) |
Dec 31, 2003 | 28.30 | 28.43 | 28.15 | 28.41 | 5,022,018 | +0.36(+1.28%) |
Dec 30, 2003 | 27.91 | 28.10 | 27.91 | 28.05 | 6,110,203 | +0.05(+0.19%) |
Dec 29, 2003 | 27.85 | 28.00 | 27.69 | 27.99 | 3,269,849 | +0.46(+1.68%) |
Dec 26, 2003 | 27.65 | 27.74 | 27.53 | 27.53 | 766,062 | -0.05(-0.18%) |
Dec 24, 2003 | 27.54 | 27.81 | 27.52 | 27.58 | 881,140 | +0.07(+0.24%) |
Dec 23, 2003 | 27.47 | 27.56 | 27.37 | 27.51 | 2,667,496 | +0.06(+0.21%) |
Dec 22, 2003 | 27.42 | 27.47 | 27.31 | 27.46 | 2,498,009 | -0.15(-0.53%) |
Dec 19, 2003 | 27.79 | 27.79 | 27.52 | 27.60 | 1,849,431 | -0.16(-0.56%) |
Dec 18, 2003 | 27.57 | 27.76 | 27.45 | 27.76 | 5,198,246 | +0.41(+1.49%) |
Dec 17, 2003 | 27.41 | 27.41 | 27.27 | 27.35 | 2,380,042 | -0.06(-0.23%) |
Dec 16, 2003 | 27.21 | 27.44 | 27.21 | 27.41 | 1,841,246 | +0.25(+0.92%) |
Dec 15, 2003 | 27.66 | 27.66 | 27.17 | 27.17 | 4,044,578 | -0.18(-0.67%) |
Dec 12, 2003 | 27.26 | 27.39 | 27.22 | 27.35 | 1,553,310 | +0.09(+0.33%) |
Dec 11, 2003 | 26.98 | 27.31 | 26.96 | 27.26 | 2,652,088 | +0.30(+1.11%) |
Dec 10, 2003 | 27.07 | 27.07 | 26.90 | 26.96 | 3,459,559 | -0.20(-0.72%) |
Dec 09, 2003 | 27.44 | 27.46 | 27.04 | 27.15 | 3,517,339 | -0.11(-0.42%) |
Dec 08, 2003 | 27.19 | 27.30 | 26.98 | 27.27 | 2,972,284 | +0.13(+0.47%) |
Dec 05, 2003 | 27.20 | 27.23 | 27.03 | 27.14 | 1,769,021 | -0.10(-0.36%) |
Dec 04, 2003 | 27.36 | 27.37 | 27.18 | 27.24 | 2,325,151 | +0.06(+0.23%) |
Dec 03, 2003 | 27.27 | 27.41 | 27.18 | 27.18 | 2,654,014 | +0.05(+0.20%) |
Dec 02, 2003 | 27.00 | 27.17 | 26.97 | 27.12 | 1,548,977 | +0.06(+0.24%) |
Dec 01, 2003 | 26.96 | 27.07 | 26.84 | 27.06 | 3,050,286 | +0.53(+1.98%) |
Nov 28, 2003 | 26.58 | 26.59 | 26.46 | 26.53 | 1,847,024 | +0.04(+0.16%) |
Nov 26, 2003 | 26.51 | 26.51 | 26.29 | 26.49 | 2,018,918 | +0.22(+0.85%) |
Nov 25, 2003 | 26.28 | 26.34 | 26.11 | 26.27 | 2,775,351 | +0.04(+0.16%) |
Nov 24, 2003 | 26.06 | 26.22 | 26.00 | 26.23 | 2,236,555 | +0.28(+1.10%) |
Nov 21, 2003 | 25.95 | 26.02 | 25.82 | 25.94 | 1,618,794 | +0.19(+0.73%) |
Nov 20, 2003 | 25.74 | 25.96 | 25.70 | 25.75 | 1,519,606 | -0.17(-0.64%) |
Nov 19, 2003 | 25.86 | 25.91 | 25.76 | 25.92 | 1,682,352 | +0.06(+0.24%) |
Nov 18, 2003 | 25.91 | 26.00 | 25.86 | 25.86 | 1,082,887 | +0.10(+0.39%) |
Nov 17, 2003 | 25.95 | 25.96 | 25.67 | 25.76 | 1,587,497 | -0.45(-1.72%) |
Nov 14, 2003 | 26.21 | 26.37 | 26.09 | 26.21 | 5,086,058 | -0.18(-0.68%) |
Nov 13, 2003 | 26.32 | 26.41 | 26.25 | 26.38 | 2,506,675 | +0.15(+0.57%) |
Nov 12, 2003 | 25.93 | 26.27 | 25.87 | 26.23 | 1,430,047 | +0.54(+2.08%) |
Nov 11, 2003 | 25.80 | 25.74 | 25.63 | 25.70 | 4,090,321 | -0.10(-0.38%) |
Nov 10, 2003 | 26.10 | 26.10 | 25.79 | 25.80 | 1,425,714 | -0.22(-0.83%) |
Nov 07, 2003 | 25.91 | 26.16 | 25.91 | 26.01 | 11,231,891 | +0.24(+0.93%) |
Nov 06, 2003 | 25.89 | 25.90 | 25.68 | 25.77 | 3,080,139 | -0.23(-0.88%) |
Nov 05, 2003 | 26.13 | 26.19 | 26.09 | 26.00 | 1,987,621 | -0.15(-0.57%) |
Nov 04, 2003 | 26.13 | 26.19 | 26.09 | 26.15 | 2,029,247 | +0.04(+0.14%) |