Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 67.72 | 67.99 | 67.70 | 67.90 | 66,163 | +0.20(+0.29%) |
Feb 26, 2004 | 67.71 | 67.77 | 67.52 | 67.70 | 62,830 | +0.05(+0.07%) |
Feb 25, 2004 | 67.83 | 67.95 | 67.47 | 67.65 | 82,496 | +0.05(+0.07%) |
Feb 24, 2004 | 67.42 | 67.85 | 67.42 | 67.61 | 105,161 | +0.07(+0.10%) |
Feb 23, 2004 | 67.50 | 67.71 | 67.38 | 67.54 | 55,997 | +0.19(+0.28%) |
Feb 20, 2004 | 67.78 | 67.78 | 67.34 | 67.35 | 198,824 | -0.33(-0.49%) |
Feb 19, 2004 | 67.61 | 68.11 | 67.42 | 67.68 | 86,496 | +0.24(+0.36%) |
Feb 18, 2004 | 67.86 | 67.86 | 67.34 | 67.44 | 87,329 | -0.16(-0.23%) |
Feb 17, 2004 | 67.82 | 67.82 | 67.56 | 67.60 | 107,995 | -0.20(-0.29%) |
Feb 13, 2004 | 67.80 | 67.81 | 67.49 | 67.80 | 153,826 | +0.38(+0.57%) |
Feb 12, 2004 | 67.70 | 67.70 | 67.25 | 67.41 | 176,825 | -0.12(-0.18%) |
Feb 11, 2004 | 66.91 | 67.72 | 66.91 | 67.53 | 69,496 | +0.41(+0.61%) |
Feb 10, 2004 | 67.35 | 67.35 | 67.03 | 67.12 | 87,329 | -0.20(-0.29%) |
Feb 09, 2004 | 67.07 | 67.38 | 67.00 | 67.32 | 217,323 | +0.28(+0.42%) |
Feb 06, 2004 | 67.17 | 67.26 | 66.90 | 67.04 | 204,157 | +0.20(+0.30%) |
Feb 05, 2004 | 66.95 | 67.14 | 66.69 | 66.84 | 78,496 | -0.11(-0.17%) |
Feb 04, 2004 | 67.00 | 67.11 | 66.78 | 66.96 | 91,662 | -0.05(-0.08%) |
Feb 03, 2004 | 67.17 | 67.17 | 66.81 | 67.01 | 253,655 | +0.14(+0.21%) |
Feb 02, 2004 | 67.08 | 67.13 | 66.84 | 66.87 | 388,815 | -0.28(-0.42%) |
Jan 30, 2004 | 67.35 | 67.42 | 66.92 | 67.16 | 133,327 | +0.16(+0.24%) |
Jan 29, 2004 | 67.02 | 67.18 | 66.78 | 66.99 | 221,823 | -0.01(-0.02%) |
Jan 28, 2004 | 67.68 | 67.88 | 66.90 | 67.00 | 116,828 | -0.53(-0.79%) |
Jan 27, 2004 | 67.44 | 67.67 | 67.32 | 67.54 | 952,790 | +0.41(+0.61%) |
Jan 26, 2004 | 67.65 | 67.65 | 67.13 | 67.13 | 398,481 | -0.37(-0.55%) |
Jan 23, 2004 | 68.25 | 68.33 | 67.49 | 67.50 | 188,158 | -0.54(-0.79%) |
Jan 22, 2004 | 67.80 | 68.18 | 67.59 | 68.04 | 129,660 | +0.34(+0.51%) |
Jan 21, 2004 | 67.70 | 67.80 | 67.38 | 67.70 | 72,996 | +0.16(+0.23%) |
Jan 20, 2004 | 67.62 | 67.91 | 67.46 | 67.55 | 126,827 | -0.14(-0.20%) |
Jan 16, 2004 | 67.81 | 68.07 | 67.67 | 67.68 | 75,996 | -0.30(-0.44%) |
Jan 15, 2004 | 67.86 | 67.98 | 67.62 | 67.98 | 276,154 | +0.31(+0.45%) |
Jan 14, 2004 | 67.71 | 67.87 | 67.38 | 67.68 | 453,812 | +0.14(+0.21%) |
Jan 13, 2004 | 67.11 | 67.73 | 67.11 | 67.53 | 120,827 | +0.18(+0.27%) |
Jan 12, 2004 | 67.20 | 67.64 | 67.20 | 67.35 | 190,824 | +0.11(+0.17%) |
Jan 09, 2004 | 67.14 | 67.32 | 66.96 | 67.24 | 144,326 | +0.54(+0.81%) |
Jan 08, 2004 | 66.69 | 66.75 | 66.48 | 66.70 | 107,828 | +0.11(+0.16%) |
Jan 07, 2004 | 66.51 | 66.77 | 66.42 | 66.59 | 100,995 | +0.05(+0.08%) |
Jan 06, 2004 | 66.24 | 66.57 | 66.00 | 66.54 | 507,310 | +0.59(+0.90%) |
Jan 05, 2004 | 66.03 | 66.09 | 65.79 | 65.94 | 116,494 | +0.07(+0.11%) |
Jan 02, 2004 | 66.34 | 66.34 | 65.79 | 65.87 | 349,317 | -0.47(-0.71%) |
Dec 31, 2003 | 66.51 | 66.51 | 66.12 | 66.34 | 89,329 | -0.11(-0.16%) |
Dec 30, 2003 | 66.54 | 66.60 | 66.32 | 66.45 | 92,829 | -0.26(-0.39%) |
Dec 29, 2003 | 66.99 | 66.99 | 66.45 | 66.71 | 137,327 | -0.13(-0.20%) |
Dec 26, 2003 | 67.07 | 67.07 | 66.72 | 66.84 | 29,332 | +0.02(+0.03%) |
Dec 24, 2003 | 66.72 | 66.83 | 66.46 | 66.83 | 49,497 | +0.40(+0.60%) |
Dec 23, 2003 | 66.84 | 66.84 | 66.39 | 66.43 | 66,496 | -0.38(-0.57%) |
Dec 22, 2003 | 67.20 | 67.20 | 66.70 | 66.81 | 498,977 | -0.13(-0.19%) |
Dec 19, 2003 | 66.81 | 66.94 | 66.65 | 66.94 | 254,321 | +0.04(+0.06%) |
Dec 18, 2003 | 66.65 | 66.90 | 66.61 | 66.90 | 76,163 | +0.38(+0.58%) |
Dec 17, 2003 | 66.60 | 66.75 | 66.33 | 66.51 | 69,830 | +0.15(+0.23%) |
Dec 16, 2003 | 66.19 | 66.41 | 66.12 | 66.36 | 67,663 | +0.15(+0.23%) |
Dec 15, 2003 | 66.28 | 66.40 | 66.02 | 66.21 | 459,145 | -0.15(-0.23%) |
Dec 12, 2003 | 66.38 | 66.39 | 66.38 | 66.36 | 130,327 | +0.18(+0.27%) |
Dec 11, 2003 | 65.46 | 66.19 | 65.46 | 66.18 | 108,328 | +0.31(+0.46%) |
Dec 10, 2003 | 66.21 | 66.21 | 65.58 | 65.88 | 52,830 | +0.14(+0.22%) |
Dec 09, 2003 | 66.00 | 66.30 | 65.46 | 65.73 | 63,497 | -0.21(-0.32%) |
Dec 08, 2003 | 66.12 | 66.48 | 65.83 | 65.94 | 458,312 | -0.42(-0.63%) |
Dec 05, 2003 | 66.24 | 66.56 | 66.08 | 66.36 | 120,661 | +0.61(+0.92%) |
Dec 04, 2003 | 65.91 | 65.91 | 65.45 | 65.76 | 1,120,449 | +0.05(+0.08%) |
Dec 03, 2003 | 65.91 | 65.98 | 65.53 | 65.70 | 302,486 | -0.11(-0.17%) |
Dec 02, 2003 | 65.63 | 65.82 | 65.22 | 65.82 | 378,816 | +0.22(+0.33%) |