Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 72.01 | 72.32 | 71.97 | 72.30 | 159,058 | +0.38(+0.53%) |
Jan 29, 2004 | 71.86 | 71.95 | 71.70 | 71.92 | 312,136 | -0.04(-0.05%) |
Jan 28, 2004 | 72.23 | 72.49 | 71.90 | 71.95 | 401,989 | -0.29(-0.41%) |
Jan 27, 2004 | 71.97 | 72.27 | 71.97 | 72.25 | 346,738 | +0.29(+0.40%) |
Jan 26, 2004 | 72.18 | 72.19 | 71.93 | 71.96 | 344,603 | -0.27(-0.37%) |
Jan 23, 2004 | 72.77 | 72.84 | 72.23 | 72.23 | 366,532 | -0.51(-0.70%) |
Jan 22, 2004 | 72.59 | 72.77 | 72.49 | 72.74 | 249,765 | +0.12(+0.16%) |
Jan 21, 2004 | 72.47 | 72.66 | 72.41 | 72.62 | 248,626 | +0.29(+0.41%) |
Jan 20, 2004 | 72.26 | 72.42 | 72.23 | 72.33 | 199,641 | -0.06(-0.09%) |
Jan 16, 2004 | 72.53 | 72.53 | 72.28 | 72.39 | 144,106 | +0.04(+0.05%) |
Jan 15, 2004 | 72.20 | 72.35 | 72.15 | 72.35 | 90,137 | +0.09(+0.13%) |
Jan 14, 2004 | 72.23 | 72.28 | 72.11 | 72.26 | 121,607 | +0.01(+0.02%) |
Jan 13, 2004 | 71.94 | 72.25 | 71.90 | 72.25 | 164,327 | +0.35(+0.49%) |
Jan 12, 2004 | 71.81 | 72.14 | 71.78 | 71.90 | 188,677 | -0.06(-0.08%) |
Jan 09, 2004 | 71.98 | 72.00 | 71.79 | 71.95 | 160,624 | +0.54(+0.76%) |
Jan 08, 2004 | 71.53 | 71.64 | 71.19 | 71.41 | 199,357 | -0.27(-0.38%) |
Jan 07, 2004 | 71.56 | 71.79 | 71.50 | 71.69 | 144,818 | +0.06(+0.08%) |
Jan 06, 2004 | 71.34 | 71.67 | 71.31 | 71.63 | 162,333 | +0.46(+0.64%) |
Jan 05, 2004 | 71.03 | 71.17 | 70.98 | 71.17 | 164,754 | -0.10(-0.14%) |
Jan 02, 2004 | 71.28 | 71.38 | 71.07 | 71.27 | 152,223 | -0.15(-0.22%) |
Dec 31, 2003 | 71.43 | 71.49 | 71.41 | 71.43 | 106,513 | +0.02(+0.03%) |
Dec 30, 2003 | 71.41 | 71.57 | 71.37 | 71.41 | 147,097 | -0.19(-0.26%) |
Dec 29, 2003 | 71.65 | 71.70 | 71.52 | 71.60 | 181,272 | -0.21(-0.29%) |
Dec 26, 2003 | 71.76 | 71.81 | 71.72 | 71.81 | 46,706 | +0.13(+0.18%) |
Dec 24, 2003 | 71.56 | 71.69 | 71.48 | 71.68 | 49,269 | +0.40(+0.56%) |
Dec 23, 2003 | 71.46 | 71.55 | 71.28 | 71.28 | 158,631 | -0.36(-0.50%) |
Dec 22, 2003 | 71.69 | 71.71 | 71.49 | 71.64 | 409,109 | -0.08(-0.11%) |
Dec 19, 2003 | 71.52 | 71.75 | 71.52 | 71.71 | 125,025 | -0.04(-0.05%) |
Dec 18, 2003 | 71.45 | 71.74 | 71.45 | 71.75 | 152,935 | +0.31(+0.43%) |
Dec 17, 2003 | 71.67 | 71.70 | 71.45 | 71.44 | 197,078 | -0.02(-0.03%) |
Dec 16, 2003 | 71.40 | 71.50 | 71.27 | 71.46 | 192,806 | -0.08(-0.11%) |
Dec 15, 2003 | 71.67 | 71.70 | 71.41 | 71.54 | 208,328 | -0.15(-0.22%) |
Dec 12, 2003 | 71.70 | 71.78 | 71.70 | 71.69 | 116,766 | -0.06(-0.08%) |
Dec 11, 2003 | 71.26 | 71.83 | 71.26 | 71.75 | 107,510 | +0.28(+0.39%) |
Dec 10, 2003 | 71.54 | 71.55 | 71.38 | 71.47 | 139,549 | +0.19(+0.27%) |
Dec 09, 2003 | 71.52 | 71.66 | 71.38 | 71.28 | 113,918 | -0.18(-0.26%) |
Dec 08, 2003 | 71.53 | 71.57 | 71.38 | 71.46 | 62,512 | -0.06(-0.09%) |