Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 70.90 | 70.92 | 70.75 | 70.90 | 49,775 | +0.19(+0.27%) |
Feb 26, 2004 | 70.79 | 70.80 | 70.64 | 70.71 | 49,191 | -0.12(-0.16%) |
Feb 25, 2004 | 70.80 | 70.88 | 70.70 | 70.82 | 115,024 | +0.16(+0.23%) |
Feb 24, 2004 | 70.79 | 70.83 | 70.64 | 70.66 | 59,555 | -0.06(-0.09%) |
Feb 23, 2004 | 70.62 | 70.73 | 70.43 | 70.72 | 35,470 | +0.19(+0.27%) |
Feb 20, 2004 | 70.72 | 70.73 | 70.45 | 70.53 | 59,409 | -0.22(-0.31%) |
Feb 19, 2004 | 70.62 | 70.77 | 70.49 | 70.75 | 31,383 | +0.08(+0.11%) |
Feb 18, 2004 | 70.87 | 70.91 | 70.63 | 70.67 | 56,636 | -0.05(-0.08%) |
Feb 17, 2004 | 70.75 | 70.77 | 70.56 | 70.73 | 114,294 | -0.17(-0.24%) |
Feb 13, 2004 | 70.72 | 70.90 | 70.56 | 70.90 | 120,425 | +0.32(+0.45%) |
Feb 12, 2004 | 70.70 | 70.70 | 70.45 | 70.58 | 89,625 | +0.01(+0.01%) |
Feb 11, 2004 | 70.34 | 70.69 | 70.19 | 70.58 | 38,244 | +0.27(+0.39%) |
Feb 10, 2004 | 70.48 | 70.48 | 70.25 | 70.30 | 45,688 | -0.15(-0.21%) |
Feb 09, 2004 | 70.51 | 70.56 | 70.36 | 70.45 | 23,063 | +0.05(+0.07%) |
Feb 06, 2004 | 70.32 | 70.41 | 70.25 | 70.41 | 46,126 | +0.29(+0.41%) |
Feb 05, 2004 | 70.29 | 70.33 | 70.01 | 70.12 | 56,782 | -0.20(-0.28%) |
Feb 04, 2004 | 70.34 | 70.35 | 70.13 | 70.32 | 54,884 | +0.01(+0.01%) |
Feb 03, 2004 | 70.41 | 70.41 | 70.16 | 70.31 | 58,825 | +0.19(+0.27%) |
Feb 02, 2004 | 70.25 | 70.34 | 70.12 | 70.12 | 31,091 | -0.17(-0.24%) |
Jan 30, 2004 | 70.45 | 70.45 | 70.22 | 70.29 | 153,706 | +0.14(+0.20%) |
Jan 29, 2004 | 70.25 | 70.25 | 70.08 | 70.15 | 73,860 | -0.16(-0.23%) |
Jan 28, 2004 | 70.66 | 70.84 | 70.03 | 70.32 | 91,960 | -0.14(-0.20%) |
Jan 27, 2004 | 70.48 | 70.67 | 70.43 | 70.46 | 29,485 | +0.10(+0.15%) |
Jan 26, 2004 | 70.62 | 70.62 | 70.36 | 70.36 | 46,564 | -0.27(-0.39%) |
Jan 23, 2004 | 71.10 | 71.10 | 70.56 | 70.63 | 41,893 | -0.17(-0.24%) |
Jan 22, 2004 | 70.82 | 70.93 | 70.75 | 70.80 | 64,372 | +0.12(+0.17%) |
Jan 21, 2004 | 70.75 | 70.76 | 70.57 | 70.68 | 78,531 | +0.05(+0.07%) |
Jan 20, 2004 | 70.69 | 70.76 | 70.51 | 70.63 | 75,466 | -0.06(-0.09%) |
Jan 16, 2004 | 70.84 | 70.94 | 70.63 | 70.69 | 97,507 | -0.05(-0.08%) |
Jan 15, 2004 | 70.80 | 70.80 | 70.56 | 70.75 | 47,586 | +0.09(+0.13%) |
Jan 14, 2004 | 70.60 | 70.73 | 70.60 | 70.66 | 20,581 | -0.01(-0.01%) |
Jan 13, 2004 | 70.59 | 70.69 | 70.49 | 70.67 | 31,675 | +0.16(+0.23%) |
Jan 12, 2004 | 70.70 | 70.73 | 70.49 | 70.50 | 98,675 | -0.19(-0.27%) |
Jan 09, 2004 | 70.66 | 70.72 | 70.50 | 70.69 | 71,087 | +0.58(+0.82%) |
Jan 08, 2004 | 70.08 | 70.18 | 69.96 | 70.12 | 59,555 | -0.02(-0.03%) |
Jan 07, 2004 | 70.01 | 70.19 | 69.98 | 70.14 | 109,769 | +0.16(+0.23%) |
Jan 06, 2004 | 69.84 | 70.01 | 69.71 | 69.98 | 221,582 | +0.32(+0.45%) |
Jan 05, 2004 | 69.56 | 69.67 | 69.40 | 69.67 | 92,836 | +0.08(+0.12%) |
Jan 02, 2004 | 69.98 | 70.01 | 69.43 | 69.58 | 38,098 | -0.40(-0.57%) |
Dec 31, 2003 | 69.88 | 69.98 | 69.88 | 69.98 | 75,758 | -0.10(-0.15%) |
Dec 30, 2003 | 70.08 | 70.14 | 69.93 | 70.08 | 48,753 | -0.13(-0.19%) |
Dec 29, 2003 | 70.22 | 70.29 | 69.99 | 70.21 | 54,884 | -0.17(-0.24%) |
Dec 26, 2003 | 70.28 | 70.38 | 70.09 | 70.38 | 79,553 | +0.35(+0.50%) |
Dec 24, 2003 | 70.11 | 70.21 | 69.95 | 70.04 | 23,647 | +0.05(+0.08%) |
Dec 23, 2003 | 70.14 | 70.22 | 69.98 | 69.98 | 117,213 | -0.27(-0.39%) |
Dec 22, 2003 | 70.36 | 70.42 | 70.18 | 70.25 | 203,919 | -0.03(-0.05%) |
Dec 19, 2003 | 70.12 | 70.28 | 70.12 | 70.29 | 38,681 | +0.03(+0.05%) |
Dec 18, 2003 | 70.04 | 70.32 | 70.04 | 70.25 | 48,753 | +0.08(+0.11%) |
Dec 17, 2003 | 70.06 | 70.25 | 70.01 | 70.18 | 31,237 | +0.17(+0.24%) |
Dec 16, 2003 | 69.97 | 69.98 | 69.81 | 70.01 | 79,699 | +0.07(+0.10%) |
Dec 15, 2003 | 69.98 | 70.05 | 69.85 | 69.94 | 29,923 | -0.04(-0.06%) |
Dec 12, 2003 | 70.04 | 70.11 | 69.84 | 69.98 | 23,939 | +0.04(+0.06%) |
Dec 11, 2003 | 69.60 | 69.97 | 69.47 | 69.94 | 133,708 | +0.34(+0.48%) |
Dec 10, 2003 | 69.70 | 69.71 | 69.60 | 69.60 | 173,412 | +0.16(+0.23%) |
Dec 09, 2003 | 69.91 | 69.95 | 69.36 | 69.45 | 127,869 | -0.36(-0.52%) |
Dec 08, 2003 | 69.87 | 69.90 | 69.77 | 69.81 | 98,091 | +0.01(+0.01%) |
Dec 05, 2003 | 69.80 | 69.81 | 69.54 | 69.80 | 55,614 | +0.34(+0.49%) |
Dec 04, 2003 | 69.29 | 69.46 | 69.23 | 69.46 | 36,784 | +0.10(+0.15%) |
Dec 03, 2003 | 69.12 | 69.36 | 69.12 | 69.36 | 47,294 | +0.07(+0.10%) |
Dec 02, 2003 | 69.08 | 69.29 | 68.92 | 69.29 | 76,050 | -0.02(-0.03%) |
Dec 01, 2003 | 69.98 | 69.41 | 69.19 | 69.31 | 85,684 | -0.38(-0.54%) |
Nov 28, 2003 | 69.71 | 69.71 | 69.69 | 69.69 | 33,427 | -0.11(-0.16%) |
Nov 26, 2003 | 69.94 | 69.95 | 69.80 | 69.80 | 36,930 | -0.25(-0.36%) |
Nov 25, 2003 | 69.73 | 70.05 | 69.73 | 70.05 | 78,093 | +0.27(+0.39%) |
Nov 24, 2003 | 69.94 | 69.97 | 69.77 | 69.77 | 54,008 | -0.29(-0.42%) |
Nov 21, 2003 | 69.99 | 70.18 | 70.04 | 70.07 | 97,069 | +0.08(+0.11%) |
Nov 20, 2003 | 69.97 | 70.06 | 69.87 | 69.99 | 31,237 | +0.24(+0.34%) |
Nov 19, 2003 | 70.07 | 70.08 | 69.77 | 69.75 | 65,102 | -0.36(-0.51%) |
Nov 18, 2003 | 69.95 | 70.08 | 69.95 | 70.11 | 34,448 | -0.01(-0.01%) |
Nov 17, 2003 | 70.06 | 70.15 | 70.05 | 70.12 | 71,233 | +0.29(+0.42%) |
Nov 14, 2003 | 69.82 | 69.99 | 69.80 | 69.82 | 27,442 | +0.05(+0.08%) |
Nov 13, 2003 | 69.58 | 69.82 | 69.58 | 69.77 | 37,076 | +0.51(+0.73%) |
Nov 12, 2003 | 69.23 | 69.43 | 69.17 | 69.26 | 23,939 | +0.13(+0.19%) |
Nov 11, 2003 | 69.32 | 69.33 | 69.32 | 69.13 | 34,594 | -0.12(-0.18%) |
Nov 10, 2003 | 69.25 | 69.25 | 69.13 | 69.25 | 28,026 | +0.13(+0.19%) |
Nov 07, 2003 | 69.05 | 69.12 | 68.95 | 69.12 | 48,753 | +0.03(+0.05%) |
Nov 06, 2003 | 69.32 | 69.32 | 69.12 | 69.09 | 113,856 | -0.38(-0.54%) |
Nov 05, 2003 | 69.50 | 69.56 | 69.47 | 69.47 | 35,908 | +0.00(+0.00%) |
Nov 04, 2003 | 69.50 | 69.56 | 69.50 | 69.47 | 39,179 | -0.01(-0.02%) |
Nov 03, 2003 | 69.41 | 69.48 | 69.41 | 69.48 | 32,866 | -0.22(-0.31%) |
Oct 31, 2003 | 69.81 | 69.81 | 69.81 | 69.70 | 45,250 | -0.12(-0.17%) |
Oct 30, 2003 | 69.77 | 69.82 | 69.77 | 69.82 | 16,786 | +0.01(+0.01%) |
Oct 29, 2003 | 69.93 | 69.95 | 69.81 | 69.81 | 104,660 | -0.24(-0.34%) |
Oct 28, 2003 | 69.82 | 70.05 | 69.80 | 70.05 | 19,122 | +0.21(+0.29%) |
Oct 27, 2003 | 69.90 | 69.96 | 69.74 | 69.84 | 51,673 | -0.14(-0.20%) |
Oct 24, 2003 | 69.74 | 69.98 | 69.74 | 69.98 | 41,163 | +0.34(+0.49%) |
Oct 23, 2003 | 69.77 | 69.79 | 69.64 | 69.64 | 30,215 | -0.17(-0.25%) |
Oct 22, 2003 | 69.71 | 69.84 | 69.54 | 69.81 | 37,076 | +0.31(+0.44%) |
Oct 21, 2003 | 69.46 | 69.67 | 69.46 | 69.50 | 71,525 | +0.14(+0.20%) |
Oct 20, 2003 | 69.30 | 69.51 | 69.30 | 69.36 | 18,830 | -0.02(-0.03%) |
Oct 17, 2003 | 69.22 | 69.30 | 69.22 | 69.38 | 81,013 | +0.34(+0.49%) |
Oct 16, 2003 | 69.46 | 69.57 | 68.88 | 69.05 | 49,629 | -0.21(-0.31%) |
Oct 15, 2003 | 69.19 | 69.36 | 69.19 | 69.26 | 33,719 | -0.17(-0.25%) |
Oct 14, 2003 | 69.46 | 69.60 | 69.29 | 69.43 | 79,261 | -0.14(-0.20%) |
Oct 13, 2003 | 69.91 | 69.95 | 69.64 | 69.57 | 34,594 | -0.31(-0.44%) |
Oct 10, 2003 | 69.67 | 69.91 | 69.67 | 69.88 | 19,705 | +0.38(+0.55%) |
Oct 09, 2003 | 69.46 | 69.49 | 69.26 | 69.49 | 52,403 | -0.25(-0.35%) |
Oct 08, 2003 | 69.53 | 69.91 | 69.53 | 69.74 | 62,329 | +0.17(+0.25%) |
Oct 07, 2003 | 69.84 | 69.84 | 69.65 | 69.57 | 18,976 | -0.24(-0.34%) |
Oct 06, 2003 | 69.60 | 69.87 | 69.60 | 69.81 | 41,893 | +0.03(+0.05%) |
Oct 03, 2003 | 69.91 | 69.91 | 69.74 | 69.77 | 91,377 | -0.44(-0.62%) |
Oct 02, 2003 | 70.01 | 70.32 | 69.88 | 70.21 | 100,573 | -0.11(-0.16%) |
Oct 01, 2003 | 70.32 | 70.39 | 70.29 | 70.32 | 96,777 | -0.01(-0.02%) |
Sep 30, 2003 | 70.08 | 70.36 | 70.08 | 70.34 | 58,825 | +0.36(+0.51%) |
Sep 29, 2003 | 70.01 | 70.08 | 69.95 | 69.98 | 14,888 | -0.21(-0.29%) |