Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 63.35 | 64.60 | 63.29 | 63.49 | 3,041,724 | +0.03(+0.05%) |
Feb 26, 2004 | 62.46 | 63.45 | 62.33 | 63.45 | 28,676,176 | +1.19(+1.91%) |
Feb 25, 2004 | 62.13 | 62.86 | 62.09 | 62.26 | 1,089,453 | -0.72(-1.14%) |
Feb 24, 2004 | 62.13 | 63.16 | 61.93 | 62.98 | 2,401,154 | +2.00(+3.27%) |
Feb 23, 2004 | 61.31 | 61.31 | 60.64 | 60.99 | 619,086 | -0.32(-0.52%) |
Feb 20, 2004 | 61.80 | 61.80 | 60.97 | 61.31 | 338,591 | -0.40(-0.65%) |
Feb 19, 2004 | 61.90 | 62.45 | 61.71 | 61.71 | 339,499 | -0.19(-0.31%) |
Feb 18, 2004 | 61.83 | 62.23 | 61.74 | 61.90 | 414,691 | -0.23(-0.37%) |
Feb 17, 2004 | 62.50 | 62.50 | 61.95 | 62.13 | 469,610 | -0.36(-0.58%) |
Feb 13, 2004 | 62.30 | 63.08 | 62.07 | 62.50 | 544,045 | +0.36(+0.59%) |
Feb 12, 2004 | 61.79 | 62.40 | 61.54 | 62.13 | 455,388 | +0.34(+0.56%) |
Feb 11, 2004 | 61.26 | 61.81 | 61.02 | 61.79 | 507,130 | +0.53(+0.86%) |
Feb 10, 2004 | 60.61 | 61.26 | 60.60 | 61.26 | 550,702 | +0.27(+0.44%) |
Feb 09, 2004 | 61.67 | 61.67 | 60.92 | 60.99 | 453,573 | +0.24(+0.39%) |
Feb 06, 2004 | 59.62 | 60.84 | 59.56 | 60.75 | 464,012 | +1.03(+1.73%) |
Feb 05, 2004 | 59.24 | 60.00 | 58.95 | 59.72 | 543,743 | +0.36(+0.61%) |
Feb 04, 2004 | 59.16 | 59.84 | 58.93 | 59.36 | 817,279 | -0.40(-0.67%) |
Feb 03, 2004 | 58.84 | 59.99 | 58.22 | 59.76 | 658,573 | +0.52(+0.88%) |
Feb 02, 2004 | 59.36 | 59.55 | 58.97 | 59.24 | 791,710 | -0.23(-0.39%) |
Jan 30, 2004 | 58.89 | 59.88 | 58.89 | 59.47 | 629,677 | -0.07(-0.11%) |
Jan 29, 2004 | 58.99 | 59.69 | 58.47 | 59.53 | 1,175,387 | -0.28(-0.48%) |
Jan 28, 2004 | 61.07 | 61.46 | 59.82 | 59.82 | 613,034 | -0.92(-1.51%) |
Jan 27, 2004 | 61.72 | 62.12 | 60.74 | 60.74 | 620,145 | -1.38(-2.22%) |
Jan 26, 2004 | 61.24 | 62.13 | 60.81 | 62.12 | 518,477 | +0.78(+1.27%) |
Jan 23, 2004 | 60.31 | 62.49 | 60.31 | 61.34 | 753,887 | +0.73(+1.20%) |
Jan 22, 2004 | 60.48 | 61.07 | 60.04 | 60.61 | 429,971 | +0.21(+0.35%) |
Jan 21, 2004 | 60.48 | 60.56 | 60.25 | 60.40 | 778,094 | -0.24(-0.40%) |
Jan 20, 2004 | 60.48 | 60.79 | 59.82 | 60.64 | 594,426 | +0.64(+1.07%) |
Jan 16, 2004 | 61.47 | 61.47 | 59.86 | 60.00 | 857,673 | -1.39(-2.26%) |
Jan 15, 2004 | 61.14 | 61.80 | 60.74 | 61.39 | 489,126 | +1.12(+1.85%) |
Jan 14, 2004 | 60.00 | 60.81 | 60.00 | 60.27 | 747,382 | +0.06(+0.10%) |
Jan 13, 2004 | 61.46 | 61.47 | 59.79 | 60.21 | 761,603 | -1.25(-2.03%) |
Jan 12, 2004 | 62.79 | 62.79 | 60.68 | 61.46 | 1,405,350 | -1.24(-1.98%) |
Jan 09, 2004 | 63.47 | 64.16 | 62.59 | 62.71 | 568,403 | -1.12(-1.76%) |
Jan 08, 2004 | 64.24 | 64.24 | 63.35 | 63.83 | 334,355 | -0.28(-0.44%) |
Jan 07, 2004 | 64.31 | 64.32 | 63.92 | 64.11 | 430,122 | -0.06(-0.09%) |
Jan 06, 2004 | 64.39 | 64.41 | 64.00 | 64.17 | 453,724 | -0.21(-0.33%) |
Jan 05, 2004 | 64.58 | 64.64 | 64.06 | 64.39 | 270,661 | -0.19(-0.30%) |
Jan 02, 2004 | 64.84 | 65.21 | 64.38 | 64.58 | 512,728 | -0.40(-0.61%) |
Dec 31, 2003 | 64.97 | 65.42 | 64.68 | 64.97 | 275,805 | -0.17(-0.25%) |
Dec 30, 2003 | 64.64 | 65.19 | 64.62 | 65.14 | 434,964 | +0.30(+0.46%) |
Dec 29, 2003 | 64.58 | 64.94 | 64.11 | 64.84 | 688,680 | +0.78(+1.22%) |
Dec 26, 2003 | 63.68 | 64.21 | 63.68 | 64.06 | 75,040 | +0.13(+0.20%) |
Dec 24, 2003 | 63.98 | 64.37 | 63.86 | 63.94 | 131,775 | -0.17(-0.26%) |
Dec 23, 2003 | 64.01 | 64.26 | 63.47 | 64.10 | 418,624 | +0.24(+0.37%) |
Dec 22, 2003 | 63.19 | 63.86 | 63.18 | 63.86 | 387,004 | +0.46(+0.72%) |
Dec 19, 2003 | 63.07 | 63.41 | 62.50 | 63.41 | 816,371 | +0.01(+0.01%) |
Dec 18, 2003 | 62.55 | 63.43 | 62.44 | 63.40 | 353,417 | +0.85(+1.36%) |
Dec 17, 2003 | 62.66 | 62.66 | 62.07 | 62.55 | 149,022 | -0.02(-0.03%) |
Dec 16, 2003 | 62.53 | 62.79 | 62.27 | 62.57 | 326,488 | +0.12(+0.19%) |
Dec 15, 2003 | 63.61 | 63.61 | 62.45 | 62.45 | 438,897 | -0.93(-1.46%) |
Dec 12, 2003 | 63.18 | 63.37 | 62.73 | 63.37 | 296,834 | +0.20(+0.31%) |
Dec 11, 2003 | 62.20 | 63.31 | 62.20 | 63.18 | 287,152 | +1.01(+1.63%) |
Dec 10, 2003 | 62.96 | 62.96 | 61.99 | 62.16 | 294,111 | -0.33(-0.53%) |
Dec 09, 2003 | 63.45 | 63.49 | 62.67 | 62.50 | 657,666 | -0.99(-1.56%) |
Dec 08, 2003 | 62.79 | 63.49 | 62.76 | 63.49 | 249,177 | +1.18(+1.89%) |
Dec 05, 2003 | 62.92 | 62.99 | 62.32 | 62.31 | 155,830 | -0.75(-1.18%) |
Dec 04, 2003 | 63.08 | 63.26 | 62.59 | 63.06 | 323,310 | -0.19(-0.29%) |
Dec 03, 2003 | 63.26 | 63.64 | 63.19 | 63.24 | 359,318 | -0.09(-0.15%) |
Dec 02, 2003 | 63.23 | 63.35 | 63.10 | 63.33 | 440,410 | +0.70(+1.12%) |