Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 27.65 | 28.72 | 27.60 | 28.30 | 3,723,931 | +0.78(+2.82%) |
Jan 29, 2004 | 27.20 | 27.64 | 27.10 | 27.53 | 8,765,168 | +1.55(+5.97%) |
Jan 28, 2004 | 26.56 | 26.57 | 25.73 | 25.98 | 2,381,627 | -0.61(-2.29%) |
Jan 27, 2004 | 26.72 | 26.83 | 26.57 | 26.59 | 3,258,084 | -0.20(-0.75%) |
Jan 26, 2004 | 26.87 | 26.93 | 26.75 | 26.79 | 3,187,429 | -0.19(-0.72%) |
Jan 23, 2004 | 27.02 | 27.22 | 26.79 | 26.98 | 1,798,720 | -0.11(-0.39%) |
Jan 22, 2004 | 26.69 | 27.12 | 26.66 | 27.09 | 2,236,275 | +0.40(+1.50%) |
Jan 21, 2004 | 26.69 | 26.75 | 26.27 | 26.69 | 2,897,622 | +0.17(+0.63%) |
Jan 20, 2004 | 26.34 | 26.64 | 26.21 | 26.52 | 1,090,369 | +0.26(+0.99%) |
Jan 16, 2004 | 26.34 | 26.55 | 26.07 | 26.26 | 2,778,166 | +0.26(+1.00%) |
Jan 15, 2004 | 25.32 | 26.29 | 25.30 | 26.00 | 3,394,006 | +0.71(+2.83%) |
Jan 14, 2004 | 25.20 | 25.35 | 25.05 | 25.29 | 2,223,401 | +0.43(+1.72%) |
Jan 13, 2004 | 24.94 | 25.10 | 24.76 | 24.86 | 2,608,114 | +0.04(+0.16%) |
Jan 12, 2004 | 24.92 | 25.18 | 24.76 | 24.82 | 1,406,672 | -0.01(-0.05%) |
Jan 09, 2004 | 24.55 | 25.21 | 24.56 | 24.83 | 2,457,372 | +0.28(+1.14%) |
Jan 08, 2004 | 24.65 | 24.68 | 24.31 | 24.55 | 1,555,767 | +0.07(+0.27%) |
Jan 07, 2004 | 24.10 | 24.49 | 24.10 | 24.48 | 2,275,494 | +0.37(+1.55%) |
Jan 06, 2004 | 23.98 | 24.25 | 23.92 | 24.11 | 1,039,623 | -0.02(-0.08%) |
Jan 05, 2004 | 23.65 | 24.35 | 23.57 | 24.13 | 2,363,963 | +0.75(+3.23%) |
Jan 02, 2004 | 23.37 | 23.45 | 23.26 | 23.37 | 1,644,685 | +0.13(+0.57%) |
Dec 31, 2003 | 23.17 | 23.38 | 23.17 | 23.24 | 681,705 | +0.07(+0.29%) |
Dec 30, 2003 | 23.33 | 23.31 | 23.06 | 23.17 | 1,437,808 | -0.15(-0.66%) |
Dec 29, 2003 | 23.19 | 23.33 | 23.11 | 23.33 | 892,773 | +0.03(+0.11%) |
Dec 26, 2003 | 23.13 | 23.36 | 23.12 | 23.30 | 314,656 | +0.19(+0.81%) |
Dec 24, 2003 | 23.15 | 23.26 | 22.99 | 23.11 | 483,211 | +0.01(+0.03%) |
Dec 23, 2003 | 23.08 | 23.22 | 23.07 | 23.11 | 855,499 | -0.09(-0.40%) |
Dec 22, 2003 | 22.83 | 23.23 | 22.76 | 23.20 | 1,334,370 | +0.37(+1.64%) |
Dec 19, 2003 | 22.90 | 23.14 | 22.82 | 22.83 | 2,059,786 | -0.07(-0.32%) |
Dec 18, 2003 | 22.61 | 22.90 | 22.28 | 22.90 | 4,416,564 | +0.29(+1.30%) |
Dec 17, 2003 | 22.27 | 22.76 | 22.25 | 22.61 | 2,201,995 | +0.23(+1.02%) |
Dec 16, 2003 | 22.30 | 22.49 | 22.13 | 22.38 | 1,733,004 | +0.28(+1.27%) |
Dec 15, 2003 | 22.45 | 22.70 | 22.10 | 22.10 | 2,186,576 | -0.11(-0.51%) |
Dec 12, 2003 | 22.11 | 22.31 | 21.92 | 22.21 | 1,981,346 | +0.11(+0.51%) |
Dec 11, 2003 | 21.70 | 22.27 | 21.62 | 22.10 | 4,149,361 | +0.92(+4.35%) |
Dec 10, 2003 | 21.04 | 21.42 | 21.02 | 21.18 | 3,178,597 | +0.39(+1.90%) |
Dec 09, 2003 | 20.10 | 20.91 | 20.59 | 20.78 | 4,260,583 | +0.68(+3.39%) |
Dec 08, 2003 | 19.92 | 20.13 | 19.91 | 20.10 | 1,352,183 | +0.18(+0.91%) |
Dec 05, 2003 | 19.98 | 20.14 | 19.74 | 19.92 | 1,608,609 | -0.13(-0.63%) |
Dec 04, 2003 | 20.41 | 20.52 | 19.97 | 20.05 | 1,365,506 | -0.43(-2.12%) |
Dec 03, 2003 | 20.50 | 20.75 | 20.39 | 20.48 | 2,098,407 | -0.02(-0.10%) |
Dec 02, 2003 | 20.66 | 20.74 | 20.49 | 20.50 | 1,504,422 | -0.17(-0.84%) |
Dec 01, 2003 | 20.24 | 20.70 | 20.23 | 20.68 | 1,523,583 | +0.45(+2.25%) |
Nov 28, 2003 | 20.16 | 20.32 | 20.15 | 20.22 | 223,043 | -0.01(-0.03%) |
Nov 26, 2003 | 20.05 | 20.27 | 19.89 | 20.23 | 1,375,985 | +0.18(+0.90%) |
Nov 25, 2003 | 19.83 | 20.13 | 19.76 | 20.05 | 1,722,376 | +0.35(+1.76%) |
Nov 24, 2003 | 19.34 | 19.75 | 19.34 | 19.70 | 2,542,698 | +0.59(+3.11%) |
Nov 21, 2003 | 18.25 | 18.98 | 18.34 | 19.11 | 2,246,903 | +0.86(+4.69%) |
Nov 20, 2003 | 18.34 | 18.60 | 18.09 | 18.25 | 2,114,424 | -0.46(-2.46%) |
Nov 19, 2003 | 18.89 | 18.96 | 18.61 | 18.71 | 1,318,053 | -0.18(-0.95%) |
Nov 18, 2003 | 18.99 | 19.24 | 18.87 | 18.89 | 1,425,084 | -0.10(-0.53%) |
Nov 17, 2003 | 19.12 | 19.14 | 18.98 | 18.99 | 1,651,271 | -0.32(-1.66%) |
Nov 14, 2003 | 19.27 | 19.49 | 19.17 | 19.31 | 1,142,762 | +0.01(+0.07%) |
Nov 13, 2003 | 19.21 | 19.44 | 19.21 | 19.30 | 1,449,634 | +0.09(+0.49%) |
Nov 12, 2003 | 19.25 | 19.44 | 19.08 | 19.21 | 1,953,952 | +0.26(+1.38%) |
Nov 11, 2003 | 19.51 | 19.55 | 18.91 | 18.95 | 3,280,987 | -0.59(-3.01%) |
Nov 10, 2003 | 20.07 | 20.09 | 19.53 | 19.53 | 1,228,087 | -0.49(-2.47%) |
Nov 07, 2003 | 19.97 | 20.27 | 19.95 | 20.03 | 1,543,492 | +0.19(+0.94%) |
Nov 06, 2003 | 19.80 | 19.96 | 19.71 | 19.84 | 955,046 | +0.18(+0.92%) |
Nov 05, 2003 | 19.99 | 19.84 | 19.61 | 19.66 | 1,353,830 | -0.21(-1.08%) |
Nov 04, 2003 | 19.99 | 20.14 | 19.83 | 19.87 | 1,297,246 | -0.14(-0.70%) |