Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 63.87 | 65.13 | 63.80 | 64.00 | 3,017,088 | +0.03(+0.05%) |
Feb 26, 2004 | 62.97 | 63.97 | 62.84 | 63.97 | 28,443,920 | +1.20(+1.91%) |
Feb 25, 2004 | 62.64 | 63.37 | 62.60 | 62.77 | 1,080,629 | -0.73(-1.14%) |
Feb 24, 2004 | 62.64 | 63.67 | 62.44 | 63.50 | 2,381,706 | +2.01(+3.27%) |
Feb 23, 2004 | 61.81 | 61.81 | 61.14 | 61.49 | 614,072 | -0.32(-0.52%) |
Feb 20, 2004 | 62.31 | 62.31 | 61.47 | 61.81 | 335,849 | -0.41(-0.65%) |
Feb 19, 2004 | 62.41 | 62.96 | 62.21 | 62.21 | 336,749 | -0.19(-0.31%) |
Feb 18, 2004 | 62.34 | 62.74 | 62.25 | 62.41 | 411,332 | -0.23(-0.37%) |
Feb 17, 2004 | 63.01 | 63.01 | 62.45 | 62.64 | 465,806 | -0.37(-0.58%) |
Feb 13, 2004 | 62.81 | 63.59 | 62.57 | 63.01 | 539,639 | +0.37(+0.59%) |
Feb 12, 2004 | 62.29 | 62.91 | 62.04 | 62.64 | 451,700 | +0.35(+0.56%) |
Feb 11, 2004 | 61.76 | 62.32 | 61.52 | 62.29 | 503,023 | +0.53(+0.86%) |
Feb 10, 2004 | 61.11 | 61.76 | 61.10 | 61.76 | 546,242 | +0.27(+0.44%) |
Feb 09, 2004 | 62.17 | 62.17 | 61.41 | 61.49 | 449,899 | +0.24(+0.39%) |
Feb 06, 2004 | 60.11 | 61.34 | 60.05 | 61.25 | 460,254 | +1.04(+1.73%) |
Feb 05, 2004 | 59.72 | 60.49 | 59.43 | 60.21 | 539,339 | +0.37(+0.61%) |
Feb 04, 2004 | 59.64 | 60.33 | 59.41 | 59.84 | 810,659 | -0.41(-0.67%) |
Feb 03, 2004 | 59.32 | 60.48 | 58.69 | 60.25 | 653,239 | +0.53(+0.88%) |
Feb 02, 2004 | 59.84 | 60.04 | 59.45 | 59.72 | 785,298 | -0.23(-0.39%) |
Jan 30, 2004 | 59.37 | 60.37 | 59.37 | 59.95 | 624,577 | -0.07(-0.11%) |
Jan 29, 2004 | 59.47 | 60.17 | 58.95 | 60.02 | 1,165,867 | -0.29(-0.48%) |
Jan 28, 2004 | 61.57 | 61.96 | 60.31 | 60.31 | 608,069 | -0.93(-1.51%) |
Jan 27, 2004 | 62.23 | 62.63 | 61.23 | 61.23 | 615,122 | -1.39(-2.22%) |
Jan 26, 2004 | 61.74 | 62.64 | 61.31 | 62.63 | 514,278 | +0.79(+1.27%) |
Jan 23, 2004 | 60.81 | 63.00 | 60.81 | 61.84 | 747,781 | +0.73(+1.20%) |
Jan 22, 2004 | 60.97 | 61.57 | 60.53 | 61.11 | 426,489 | +0.21(+0.35%) |
Jan 21, 2004 | 60.97 | 61.05 | 60.75 | 60.89 | 771,792 | -0.25(-0.40%) |
Jan 20, 2004 | 60.97 | 61.29 | 60.31 | 61.14 | 589,611 | +0.65(+1.07%) |
Jan 16, 2004 | 61.97 | 61.97 | 60.35 | 60.49 | 850,727 | -1.40(-2.26%) |
Jan 15, 2004 | 61.64 | 62.31 | 61.24 | 61.89 | 485,165 | +1.13(+1.85%) |
Jan 14, 2004 | 60.49 | 61.31 | 60.49 | 60.77 | 741,328 | +0.06(+0.10%) |
Jan 13, 2004 | 61.97 | 61.97 | 60.28 | 60.71 | 755,435 | -1.26(-2.03%) |
Jan 12, 2004 | 63.31 | 63.31 | 61.17 | 61.97 | 1,393,968 | -1.25(-1.98%) |
Jan 09, 2004 | 63.98 | 64.68 | 63.11 | 63.22 | 563,800 | -1.13(-1.76%) |
Jan 08, 2004 | 64.76 | 64.76 | 63.87 | 64.35 | 331,647 | -0.29(-0.44%) |
Jan 07, 2004 | 64.84 | 64.84 | 64.44 | 64.64 | 426,639 | -0.06(-0.09%) |
Jan 06, 2004 | 64.91 | 64.94 | 64.52 | 64.70 | 450,049 | -0.21(-0.33%) |
Jan 05, 2004 | 65.10 | 65.17 | 64.58 | 64.91 | 268,469 | -0.19(-0.30%) |
Jan 02, 2004 | 65.37 | 65.74 | 64.90 | 65.10 | 508,575 | -0.40(-0.61%) |
Dec 31, 2003 | 65.50 | 65.96 | 65.21 | 65.50 | 273,571 | -0.17(-0.25%) |
Dec 30, 2003 | 65.17 | 65.72 | 65.14 | 65.67 | 431,441 | +0.30(+0.46%) |
Dec 29, 2003 | 65.10 | 65.47 | 64.63 | 65.37 | 683,103 | +0.79(+1.22%) |
Dec 26, 2003 | 64.20 | 64.74 | 64.20 | 64.58 | 74,433 | +0.13(+0.20%) |
Dec 24, 2003 | 64.50 | 64.89 | 64.38 | 64.46 | 130,707 | -0.17(-0.26%) |
Dec 23, 2003 | 64.53 | 64.78 | 63.99 | 64.62 | 415,234 | +0.24(+0.37%) |
Dec 22, 2003 | 63.71 | 64.38 | 63.69 | 64.38 | 383,870 | +0.46(+0.72%) |
Dec 19, 2003 | 63.59 | 63.92 | 63.01 | 63.92 | 809,759 | +0.01(+0.01%) |
Dec 18, 2003 | 63.06 | 63.95 | 62.95 | 63.92 | 350,555 | +0.86(+1.36%) |
Dec 17, 2003 | 63.17 | 63.17 | 62.58 | 63.06 | 147,815 | -0.02(-0.03%) |
Dec 16, 2003 | 63.04 | 63.31 | 62.78 | 63.08 | 323,843 | +0.12(+0.19%) |
Dec 15, 2003 | 64.13 | 64.13 | 62.96 | 62.96 | 435,343 | -0.93(-1.46%) |
Dec 12, 2003 | 63.69 | 63.89 | 63.24 | 63.89 | 294,430 | +0.20(+0.31%) |
Dec 11, 2003 | 62.71 | 63.83 | 62.71 | 63.69 | 284,826 | +1.02(+1.63%) |
Dec 10, 2003 | 63.47 | 63.47 | 62.50 | 62.67 | 291,729 | -0.33(-0.53%) |
Dec 09, 2003 | 63.97 | 64.00 | 63.18 | 63.01 | 652,339 | -1.00(-1.56%) |
Dec 08, 2003 | 63.31 | 64.00 | 63.27 | 64.00 | 247,159 | +1.19(+1.89%) |
Dec 05, 2003 | 63.44 | 63.51 | 62.83 | 62.82 | 154,568 | -0.75(-1.18%) |
Dec 04, 2003 | 63.59 | 63.77 | 63.11 | 63.57 | 320,692 | -0.19(-0.29%) |
Dec 03, 2003 | 63.78 | 64.16 | 63.71 | 63.76 | 356,408 | -0.09(-0.15%) |
Dec 02, 2003 | 63.74 | 63.87 | 63.62 | 63.85 | 436,843 | +0.71(+1.12%) |