Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 63.92 | 65.18 | 63.86 | 64.06 | 3,014,637 | +0.03(+0.05%) |
Feb 26, 2004 | 63.02 | 64.02 | 62.89 | 64.02 | 28,420,812 | +1.20(+1.91%) |
Feb 25, 2004 | 62.69 | 63.42 | 62.65 | 62.82 | 1,079,751 | -0.73(-1.14%) |
Feb 24, 2004 | 62.69 | 63.72 | 62.49 | 63.55 | 2,379,771 | +2.01(+3.27%) |
Feb 23, 2004 | 61.86 | 61.86 | 61.19 | 61.54 | 613,573 | -0.32(-0.52%) |
Feb 20, 2004 | 62.36 | 62.36 | 61.52 | 61.86 | 335,576 | -0.41(-0.65%) |
Feb 19, 2004 | 62.46 | 63.01 | 62.26 | 62.26 | 336,475 | -0.19(-0.31%) |
Feb 18, 2004 | 62.39 | 62.79 | 62.30 | 62.46 | 410,998 | -0.23(-0.37%) |
Feb 17, 2004 | 63.06 | 63.06 | 62.50 | 62.69 | 465,428 | -0.37(-0.58%) |
Feb 13, 2004 | 62.86 | 63.64 | 62.62 | 63.06 | 539,201 | +0.37(+0.59%) |
Feb 12, 2004 | 62.34 | 62.96 | 62.09 | 62.69 | 451,333 | +0.35(+0.56%) |
Feb 11, 2004 | 61.81 | 62.37 | 61.57 | 62.34 | 502,614 | +0.53(+0.86%) |
Feb 10, 2004 | 61.16 | 61.81 | 61.15 | 61.81 | 545,798 | +0.27(+0.44%) |
Feb 09, 2004 | 62.22 | 62.22 | 61.46 | 61.54 | 449,534 | +0.24(+0.39%) |
Feb 06, 2004 | 60.16 | 61.39 | 60.10 | 61.30 | 459,880 | +1.04(+1.73%) |
Feb 05, 2004 | 59.77 | 60.54 | 59.48 | 60.26 | 538,901 | +0.37(+0.61%) |
Feb 04, 2004 | 59.69 | 60.38 | 59.46 | 59.89 | 810,001 | -0.41(-0.67%) |
Feb 03, 2004 | 59.37 | 60.53 | 58.74 | 60.30 | 652,709 | +0.53(+0.88%) |
Feb 02, 2004 | 59.89 | 60.09 | 59.50 | 59.77 | 784,660 | -0.23(-0.39%) |
Jan 30, 2004 | 59.42 | 60.42 | 59.42 | 60.00 | 624,069 | -0.07(-0.11%) |
Jan 29, 2004 | 59.52 | 60.22 | 59.00 | 60.07 | 1,164,920 | -0.29(-0.48%) |
Jan 28, 2004 | 61.62 | 62.01 | 60.36 | 60.36 | 607,575 | -0.93(-1.51%) |
Jan 27, 2004 | 62.28 | 62.68 | 61.28 | 61.28 | 614,623 | -1.39(-2.22%) |
Jan 26, 2004 | 61.79 | 62.69 | 61.36 | 62.68 | 513,860 | +0.79(+1.27%) |
Jan 23, 2004 | 60.86 | 63.05 | 60.86 | 61.89 | 747,174 | +0.73(+1.20%) |
Jan 22, 2004 | 61.02 | 61.62 | 60.58 | 61.16 | 426,142 | +0.21(+0.35%) |
Jan 21, 2004 | 61.02 | 61.10 | 60.80 | 60.94 | 771,165 | -0.25(-0.40%) |
Jan 20, 2004 | 61.02 | 61.34 | 60.36 | 61.19 | 589,132 | +0.65(+1.07%) |
Jan 16, 2004 | 62.02 | 62.02 | 60.40 | 60.54 | 850,036 | -1.40(-2.26%) |
Jan 15, 2004 | 61.69 | 62.36 | 61.29 | 61.94 | 484,771 | +1.13(+1.85%) |
Jan 14, 2004 | 60.54 | 61.36 | 60.54 | 60.82 | 740,726 | +0.06(+0.10%) |
Jan 13, 2004 | 62.02 | 62.02 | 60.33 | 60.76 | 754,821 | -1.26(-2.03%) |
Jan 12, 2004 | 63.36 | 63.36 | 61.22 | 62.02 | 1,392,836 | -1.25(-1.98%) |
Jan 09, 2004 | 64.04 | 64.74 | 63.16 | 63.27 | 563,342 | -1.13(-1.76%) |
Jan 08, 2004 | 64.82 | 64.82 | 63.92 | 64.40 | 331,377 | -0.29(-0.44%) |
Jan 07, 2004 | 64.89 | 64.90 | 64.50 | 64.69 | 426,292 | -0.06(-0.09%) |
Jan 06, 2004 | 64.96 | 64.99 | 64.57 | 64.75 | 449,684 | -0.21(-0.33%) |
Jan 05, 2004 | 65.16 | 65.22 | 64.63 | 64.96 | 268,251 | -0.19(-0.30%) |
Jan 02, 2004 | 65.42 | 65.79 | 64.96 | 65.16 | 508,162 | -0.40(-0.61%) |
Dec 31, 2003 | 65.56 | 66.01 | 65.26 | 65.56 | 273,349 | -0.17(-0.25%) |
Dec 30, 2003 | 65.22 | 65.77 | 65.20 | 65.72 | 431,090 | +0.30(+0.46%) |
Dec 29, 2003 | 65.16 | 65.52 | 64.69 | 65.42 | 682,548 | +0.79(+1.22%) |
Dec 26, 2003 | 64.26 | 64.79 | 64.25 | 64.64 | 74,372 | +0.13(+0.20%) |
Dec 24, 2003 | 64.56 | 64.94 | 64.44 | 64.51 | 130,601 | -0.17(-0.26%) |
Dec 23, 2003 | 64.58 | 64.84 | 64.04 | 64.68 | 414,896 | +0.24(+0.37%) |
Dec 22, 2003 | 63.76 | 64.44 | 63.74 | 64.44 | 383,558 | +0.46(+0.72%) |
Dec 19, 2003 | 63.64 | 63.98 | 63.06 | 63.98 | 809,101 | +0.01(+0.01%) |
Dec 18, 2003 | 63.11 | 64.00 | 63.00 | 63.97 | 350,270 | +0.86(+1.36%) |
Dec 17, 2003 | 63.22 | 63.22 | 62.63 | 63.11 | 147,695 | -0.02(-0.03%) |
Dec 16, 2003 | 63.09 | 63.36 | 62.83 | 63.13 | 323,580 | +0.12(+0.19%) |
Dec 15, 2003 | 64.18 | 64.18 | 63.01 | 63.01 | 434,989 | -0.93(-1.46%) |
Dec 12, 2003 | 63.74 | 63.94 | 63.29 | 63.94 | 294,191 | +0.20(+0.31%) |
Dec 11, 2003 | 62.76 | 63.88 | 62.76 | 63.74 | 284,594 | +1.02(+1.63%) |
Dec 10, 2003 | 63.52 | 63.52 | 62.55 | 62.72 | 291,492 | -0.33(-0.53%) |
Dec 09, 2003 | 64.02 | 64.06 | 63.23 | 63.06 | 651,809 | -1.00(-1.56%) |
Dec 08, 2003 | 63.36 | 64.06 | 63.32 | 64.06 | 246,958 | +1.19(+1.89%) |
Dec 05, 2003 | 63.49 | 63.56 | 62.88 | 62.87 | 154,443 | -0.75(-1.18%) |
Dec 04, 2003 | 63.64 | 63.82 | 63.16 | 63.62 | 320,431 | -0.19(-0.29%) |
Dec 03, 2003 | 63.83 | 64.21 | 63.76 | 63.81 | 356,118 | -0.09(-0.15%) |
Dec 02, 2003 | 63.80 | 63.92 | 63.67 | 63.90 | 436,488 | +0.71(+1.12%) |