Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 83.15 | 83.94 | 82.23 | 82.43 | 4,620,975 | -0.33(-0.40%) |
Feb 26, 2004 | 82.40 | 82.92 | 81.36 | 82.76 | 2,774,126 | +0.37(+0.44%) |
Feb 25, 2004 | 81.42 | 82.53 | 81.32 | 82.39 | 3,609,574 | +1.17(+1.44%) |
Feb 24, 2004 | 82.26 | 82.69 | 80.98 | 81.23 | 4,556,759 | -1.83(-2.20%) |
Feb 23, 2004 | 82.98 | 83.66 | 82.47 | 83.06 | 3,499,251 | +0.12(+0.14%) |
Feb 20, 2004 | 82.81 | 83.31 | 82.07 | 82.94 | 3,597,373 | +0.58(+0.71%) |
Feb 19, 2004 | 83.39 | 83.69 | 82.19 | 82.36 | 2,715,818 | -0.88(-1.06%) |
Feb 18, 2004 | 83.44 | 84.09 | 82.75 | 83.23 | 3,099,829 | -0.02(-0.02%) |
Feb 17, 2004 | 83.04 | 83.95 | 82.98 | 83.25 | 3,391,240 | +0.83(+1.01%) |
Feb 13, 2004 | 83.59 | 84.01 | 81.78 | 82.42 | 5,278,802 | -1.21(-1.44%) |
Feb 12, 2004 | 83.57 | 83.94 | 82.92 | 83.62 | 5,213,045 | +0.24(+0.29%) |
Feb 11, 2004 | 80.67 | 83.52 | 80.57 | 83.38 | 9,346,878 | +3.82(+4.81%) |
Feb 10, 2004 | 79.15 | 79.76 | 78.98 | 79.56 | 3,286,312 | +0.24(+0.30%) |
Feb 09, 2004 | 78.91 | 79.79 | 78.54 | 79.32 | 3,234,682 | +0.41(+0.52%) |
Feb 06, 2004 | 77.31 | 79.08 | 77.19 | 78.91 | 4,104,679 | +1.95(+2.53%) |
Feb 05, 2004 | 77.68 | 77.99 | 76.64 | 76.96 | 3,600,070 | -0.71(-0.91%) |
Feb 04, 2004 | 78.76 | 78.80 | 77.63 | 77.67 | 4,147,703 | -1.09(-1.38%) |
Feb 03, 2004 | 77.68 | 78.92 | 77.24 | 78.76 | 4,704,969 | +1.04(+1.34%) |
Feb 02, 2004 | 77.26 | 78.22 | 76.67 | 77.71 | 4,410,218 | +0.20(+0.26%) |
Jan 30, 2004 | 77.40 | 78.20 | 76.94 | 77.51 | 3,829,963 | +0.12(+0.15%) |
Jan 29, 2004 | 77.28 | 77.62 | 76.16 | 77.40 | 4,973,520 | +0.86(+1.12%) |
Jan 28, 2004 | 78.87 | 79.03 | 76.07 | 76.54 | 5,228,457 | -2.14(-2.72%) |
Jan 27, 2004 | 79.57 | 80.00 | 78.49 | 78.68 | 4,150,401 | -0.96(-1.20%) |
Jan 26, 2004 | 77.41 | 79.80 | 77.36 | 79.64 | 5,260,950 | +2.16(+2.79%) |
Jan 23, 2004 | 78.70 | 78.70 | 76.92 | 77.47 | 4,806,815 | -0.92(-1.17%) |
Jan 22, 2004 | 78.70 | 79.32 | 78.17 | 78.39 | 5,001,004 | -0.64(-0.81%) |
Jan 21, 2004 | 78.10 | 79.03 | 77.37 | 79.03 | 4,233,111 | +0.86(+1.10%) |
Jan 20, 2004 | 78.77 | 79.07 | 77.55 | 78.17 | 3,976,247 | -0.06(-0.08%) |
Jan 16, 2004 | 78.76 | 79.10 | 77.89 | 78.24 | 7,750,857 | -0.51(-0.65%) |
Jan 15, 2004 | 78.17 | 79.42 | 77.82 | 78.75 | 10,667,542 | +1.37(+1.77%) |
Jan 14, 2004 | 75.92 | 77.47 | 75.88 | 77.38 | 5,450,901 | +1.33(+1.75%) |
Jan 13, 2004 | 76.19 | 76.27 | 75.56 | 76.05 | 4,183,664 | -0.09(-0.11%) |
Jan 12, 2004 | 75.99 | 76.19 | 75.10 | 76.13 | 3,653,498 | +0.22(+0.29%) |
Jan 09, 2004 | 76.88 | 76.88 | 75.75 | 75.92 | 4,234,780 | -0.97(-1.27%) |
Jan 08, 2004 | 76.87 | 77.07 | 76.07 | 76.89 | 4,838,538 | +0.09(+0.12%) |
Jan 07, 2004 | 75.34 | 76.97 | 75.11 | 76.80 | 5,725,231 | +1.58(+2.10%) |
Jan 06, 2004 | 75.81 | 76.05 | 75.04 | 75.22 | 5,237,832 | -0.45(-0.60%) |
Jan 05, 2004 | 75.76 | 76.26 | 74.86 | 75.67 | 6,187,457 | +0.04(+0.05%) |
Jan 02, 2004 | 76.93 | 77.15 | 75.20 | 75.63 | 3,907,279 | -1.25(-1.62%) |
Dec 31, 2003 | 77.53 | 77.54 | 76.31 | 76.87 | 3,696,009 | -0.33(-0.43%) |
Dec 30, 2003 | 77.78 | 77.78 | 76.90 | 77.21 | 2,271,059 | -0.33(-0.42%) |
Dec 29, 2003 | 76.68 | 77.67 | 76.46 | 77.54 | 3,185,621 | +1.28(+1.67%) |
Dec 26, 2003 | 75.95 | 76.64 | 75.95 | 76.26 | 1,139,318 | +0.30(+0.40%) |
Dec 24, 2003 | 76.17 | 76.27 | 75.88 | 75.95 | 1,266,208 | -0.52(-0.68%) |
Dec 23, 2003 | 76.55 | 76.93 | 76.42 | 76.48 | 2,899,732 | +0.05(+0.07%) |
Dec 22, 2003 | 75.04 | 76.64 | 75.02 | 76.42 | 4,646,661 | +1.38(+1.84%) |
Dec 19, 2003 | 75.60 | 75.83 | 74.62 | 75.04 | 6,595,741 | -0.76(-1.00%) |
Dec 18, 2003 | 76.58 | 76.09 | 74.54 | 75.80 | 7,196,160 | -0.78(-1.02%) |
Dec 17, 2003 | 75.55 | 76.69 | 75.35 | 76.58 | 5,249,648 | +0.65(+0.85%) |
Dec 16, 2003 | 76.12 | 76.62 | 75.46 | 75.93 | 4,660,788 | -0.18(-0.24%) |
Dec 15, 2003 | 77.20 | 77.92 | 76.11 | 76.11 | 4,058,187 | -1.09(-1.41%) |
Dec 12, 2003 | 76.69 | 77.32 | 76.28 | 77.20 | 2,209,283 | +0.63(+0.82%) |
Dec 11, 2003 | 76.28 | 77.17 | 75.88 | 76.57 | 2,984,240 | +0.58(+0.76%) |
Dec 10, 2003 | 76.46 | 77.47 | 75.71 | 75.99 | 3,847,045 | -0.47(-0.61%) |
Dec 09, 2003 | 76.93 | 76.97 | 76.04 | 76.46 | 3,092,765 | -0.47(-0.61%) |
Dec 08, 2003 | 76.15 | 76.93 | 75.93 | 76.93 | 2,340,155 | +0.60(+0.79%) |
Dec 05, 2003 | 76.87 | 77.29 | 76.04 | 76.33 | 2,817,407 | -0.55(-0.71%) |
Dec 04, 2003 | 77.38 | 77.47 | 76.55 | 76.87 | 2,732,129 | -0.44(-0.56%) |
Dec 03, 2003 | 76.50 | 77.82 | 76.27 | 77.31 | 5,727,800 | +1.47(+1.94%) |
Dec 02, 2003 | 75.90 | 76.89 | 75.78 | 75.84 | 3,979,329 | -0.06(-0.08%) |