Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 73.56 | 73.89 | 73.56 | 73.85 | 251,182 | +0.42(+0.57%) |
Feb 26, 2004 | 73.30 | 73.43 | 73.25 | 73.43 | 150,225 | +0.13(+0.18%) |
Feb 25, 2004 | 73.15 | 73.30 | 73.15 | 73.30 | 230,535 | +0.19(+0.26%) |
Feb 24, 2004 | 72.99 | 73.18 | 72.99 | 73.11 | 238,509 | +0.15(+0.21%) |
Feb 23, 2004 | 72.73 | 72.95 | 72.72 | 72.95 | 161,617 | +0.23(+0.32%) |
Feb 20, 2004 | 72.88 | 72.89 | 72.66 | 72.72 | 169,875 | -0.20(-0.28%) |
Feb 19, 2004 | 72.69 | 72.92 | 72.69 | 72.92 | 121,034 | +0.03(+0.04%) |
Feb 18, 2004 | 72.99 | 73.02 | 72.88 | 72.90 | 184,969 | +0.01(+0.02%) |
Feb 17, 2004 | 72.94 | 72.97 | 72.83 | 72.88 | 265,422 | -0.36(-0.49%) |
Feb 13, 2004 | 72.92 | 73.24 | 72.83 | 73.24 | 175,144 | +0.56(+0.77%) |
Feb 12, 2004 | 72.85 | 72.91 | 72.66 | 72.68 | 268,982 | -0.20(-0.28%) |
Feb 11, 2004 | 72.48 | 73.02 | 72.45 | 72.88 | 278,807 | +0.29(+0.41%) |
Feb 10, 2004 | 72.73 | 72.73 | 72.52 | 72.59 | 263,713 | -0.20(-0.27%) |
Feb 09, 2004 | 72.70 | 72.81 | 72.70 | 72.78 | 206,186 | +0.15(+0.20%) |
Feb 06, 2004 | 72.64 | 72.75 | 72.58 | 72.64 | 222,704 | +0.30(+0.41%) |
Feb 05, 2004 | 72.52 | 72.55 | 72.20 | 72.34 | 240,645 | -0.22(-0.30%) |
Feb 04, 2004 | 72.49 | 72.60 | 72.47 | 72.56 | 183,545 | +0.00(+0.00%) |
Feb 03, 2004 | 72.68 | 72.68 | 72.53 | 72.56 | 160,193 | +0.13(+0.18%) |
Feb 02, 2004 | 72.32 | 72.57 | 72.26 | 72.43 | 229,966 | +0.13(+0.17%) |
Jan 30, 2004 | 72.01 | 72.32 | 71.98 | 72.30 | 159,053 | +0.38(+0.53%) |
Jan 29, 2004 | 71.86 | 71.95 | 71.70 | 71.92 | 312,127 | -0.04(-0.05%) |
Jan 28, 2004 | 72.24 | 72.49 | 71.90 | 71.96 | 401,977 | -0.30(-0.41%) |
Jan 27, 2004 | 71.98 | 72.27 | 71.98 | 72.25 | 346,729 | +0.29(+0.40%) |
Jan 26, 2004 | 72.18 | 72.19 | 71.93 | 71.96 | 344,593 | -0.27(-0.37%) |
Jan 23, 2004 | 72.78 | 72.84 | 72.23 | 72.23 | 366,521 | -0.51(-0.70%) |
Jan 22, 2004 | 72.59 | 72.78 | 72.49 | 72.74 | 249,758 | +0.12(+0.16%) |
Jan 21, 2004 | 72.47 | 72.66 | 72.41 | 72.62 | 248,619 | +0.29(+0.41%) |
Jan 20, 2004 | 72.26 | 72.42 | 72.23 | 72.33 | 199,636 | -0.06(-0.09%) |
Jan 16, 2004 | 72.53 | 72.53 | 72.29 | 72.39 | 144,102 | +0.04(+0.05%) |
Jan 15, 2004 | 72.20 | 72.36 | 72.15 | 72.36 | 90,135 | +0.09(+0.13%) |
Jan 14, 2004 | 72.23 | 72.29 | 72.11 | 72.26 | 121,604 | +0.01(+0.02%) |
Jan 13, 2004 | 71.94 | 72.25 | 71.90 | 72.25 | 164,322 | +0.35(+0.49%) |
Jan 12, 2004 | 71.81 | 72.14 | 71.79 | 71.90 | 188,671 | -0.06(-0.08%) |
Jan 09, 2004 | 71.98 | 72.00 | 71.79 | 71.96 | 160,620 | +0.54(+0.76%) |
Jan 08, 2004 | 71.53 | 71.65 | 71.20 | 71.41 | 199,351 | -0.27(-0.38%) |
Jan 07, 2004 | 71.56 | 71.79 | 71.51 | 71.69 | 144,814 | +0.06(+0.08%) |
Jan 06, 2004 | 71.34 | 71.67 | 71.32 | 71.63 | 162,329 | +0.46(+0.64%) |
Jan 05, 2004 | 71.04 | 71.18 | 70.99 | 71.18 | 164,749 | -0.10(-0.14%) |
Jan 02, 2004 | 71.28 | 71.38 | 71.07 | 71.27 | 152,219 | -0.15(-0.22%) |
Dec 31, 2003 | 71.44 | 71.49 | 71.41 | 71.43 | 106,510 | +0.02(+0.03%) |
Dec 30, 2003 | 71.41 | 71.58 | 71.37 | 71.41 | 147,092 | -0.19(-0.26%) |
Dec 29, 2003 | 71.65 | 71.70 | 71.52 | 71.60 | 181,267 | -0.21(-0.29%) |
Dec 26, 2003 | 71.77 | 71.81 | 71.72 | 71.81 | 46,705 | +0.13(+0.18%) |
Dec 24, 2003 | 71.56 | 71.70 | 71.48 | 71.68 | 49,268 | +0.40(+0.56%) |
Dec 23, 2003 | 71.46 | 71.56 | 71.28 | 71.28 | 158,626 | -0.36(-0.50%) |
Dec 22, 2003 | 71.69 | 71.72 | 71.49 | 71.64 | 409,097 | -0.08(-0.11%) |
Dec 19, 2003 | 71.53 | 71.75 | 71.52 | 71.72 | 125,021 | -0.04(-0.05%) |
Dec 18, 2003 | 71.46 | 71.74 | 71.46 | 71.75 | 152,931 | +0.31(+0.43%) |
Dec 17, 2003 | 71.67 | 71.70 | 71.46 | 71.44 | 197,073 | -0.02(-0.03%) |
Dec 16, 2003 | 71.40 | 71.51 | 71.27 | 71.46 | 192,801 | -0.08(-0.11%) |
Dec 15, 2003 | 71.67 | 71.70 | 71.41 | 71.54 | 208,322 | -0.15(-0.22%) |
Dec 12, 2003 | 71.70 | 71.79 | 71.70 | 71.70 | 116,762 | -0.06(-0.08%) |
Dec 11, 2003 | 71.26 | 71.83 | 71.26 | 71.75 | 107,507 | +0.28(+0.39%) |
Dec 10, 2003 | 71.54 | 71.55 | 71.39 | 71.47 | 139,546 | +0.19(+0.27%) |
Dec 09, 2003 | 71.53 | 71.66 | 71.39 | 71.28 | 113,915 | -0.18(-0.26%) |
Dec 08, 2003 | 71.53 | 71.57 | 71.39 | 71.46 | 62,510 | -0.06(-0.09%) |