Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 68.24 | 68.52 | 68.00 | 68.31 | 410,816 | +0.25(+0.36%) |
Mar 30, 2004 | 68.31 | 68.35 | 68.05 | 68.06 | 101,495 | -0.17(-0.25%) |
Mar 29, 2004 | 68.19 | 68.23 | 67.88 | 68.23 | 256,489 | +0.11(+0.16%) |
Mar 26, 2004 | 68.67 | 68.69 | 68.11 | 68.12 | 231,990 | -0.51(-0.74%) |
Mar 25, 2004 | 68.80 | 68.82 | 68.57 | 68.63 | 84,163 | -0.19(-0.27%) |
Mar 24, 2004 | 68.95 | 68.95 | 68.70 | 68.82 | 63,664 | -0.07(-0.10%) |
Mar 23, 2004 | 68.80 | 68.88 | 68.56 | 68.88 | 109,328 | +0.13(+0.18%) |
Mar 22, 2004 | 68.70 | 68.90 | 68.51 | 68.76 | 80,663 | +0.26(+0.39%) |
Mar 19, 2004 | 68.74 | 68.74 | 68.35 | 68.49 | 232,823 | -0.11(-0.16%) |
Mar 18, 2004 | 68.88 | 68.99 | 68.52 | 68.60 | 289,488 | -0.29(-0.42%) |
Mar 17, 2004 | 69.00 | 69.00 | 68.76 | 68.89 | 57,830 | +0.04(+0.05%) |
Mar 16, 2004 | 68.41 | 68.91 | 68.27 | 68.85 | 164,326 | +0.31(+0.46%) |
Mar 15, 2004 | 68.35 | 68.66 | 68.32 | 68.54 | 113,162 | +0.08(+0.11%) |
Mar 12, 2004 | 68.82 | 68.82 | 68.34 | 68.46 | 116,161 | -0.08(-0.11%) |
Mar 11, 2004 | 68.82 | 68.88 | 68.29 | 68.54 | 242,990 | -0.29(-0.43%) |
Mar 10, 2004 | 68.64 | 68.85 | 68.58 | 68.83 | 100,495 | +0.22(+0.32%) |
Mar 09, 2004 | 68.70 | 68.86 | 68.44 | 68.61 | 118,328 | +0.14(+0.20%) |
Mar 08, 2004 | 68.64 | 68.69 | 68.35 | 68.47 | 101,662 | +0.19(+0.28%) |
Mar 05, 2004 | 68.58 | 68.61 | 68.11 | 68.28 | 264,322 | +0.72(+1.07%) |
Mar 04, 2004 | 67.14 | 67.59 | 67.14 | 67.56 | 213,324 | +0.11(+0.16%) |
Mar 03, 2004 | 67.48 | 67.50 | 67.08 | 67.45 | 97,995 | -0.03(-0.04%) |
Mar 02, 2004 | 67.68 | 67.71 | 67.21 | 67.48 | 86,329 | -0.13(-0.20%) |
Mar 01, 2004 | 67.76 | 67.83 | 67.46 | 67.62 | 484,980 | -0.28(-0.42%) |
Feb 27, 2004 | 67.72 | 67.99 | 67.69 | 67.90 | 66,163 | +0.20(+0.29%) |
Feb 26, 2004 | 67.71 | 67.77 | 67.52 | 67.70 | 62,830 | +0.05(+0.07%) |
Feb 25, 2004 | 67.83 | 67.95 | 67.47 | 67.65 | 82,496 | +0.05(+0.07%) |
Feb 24, 2004 | 67.42 | 67.85 | 67.42 | 67.60 | 105,162 | +0.07(+0.10%) |
Feb 23, 2004 | 67.50 | 67.71 | 67.38 | 67.54 | 55,997 | +0.19(+0.28%) |
Feb 20, 2004 | 67.78 | 67.78 | 67.33 | 67.35 | 198,825 | -0.33(-0.49%) |
Feb 19, 2004 | 67.61 | 68.11 | 67.42 | 67.68 | 86,496 | +0.24(+0.36%) |
Feb 18, 2004 | 67.86 | 67.86 | 67.34 | 67.44 | 87,329 | -0.16(-0.23%) |
Feb 17, 2004 | 67.82 | 67.82 | 67.56 | 67.60 | 107,995 | -0.20(-0.29%) |
Feb 13, 2004 | 67.80 | 67.81 | 67.48 | 67.80 | 153,827 | +0.38(+0.57%) |
Feb 12, 2004 | 67.70 | 67.70 | 67.25 | 67.41 | 176,826 | -0.12(-0.18%) |
Feb 11, 2004 | 66.91 | 67.72 | 66.91 | 67.53 | 69,497 | +0.41(+0.61%) |
Feb 10, 2004 | 67.35 | 67.35 | 67.03 | 67.12 | 87,329 | -0.20(-0.29%) |
Feb 09, 2004 | 67.07 | 67.38 | 67.00 | 67.32 | 217,324 | +0.28(+0.42%) |
Feb 06, 2004 | 67.17 | 67.26 | 66.90 | 67.04 | 204,158 | +0.20(+0.30%) |
Feb 05, 2004 | 66.95 | 67.14 | 66.69 | 66.84 | 78,496 | -0.11(-0.17%) |
Feb 04, 2004 | 67.00 | 67.11 | 66.78 | 66.96 | 91,662 | -0.05(-0.08%) |
Feb 03, 2004 | 67.17 | 67.17 | 66.81 | 67.01 | 253,656 | +0.14(+0.21%) |
Feb 02, 2004 | 67.08 | 67.13 | 66.84 | 66.87 | 388,817 | -0.28(-0.42%) |
Jan 30, 2004 | 67.35 | 67.42 | 66.91 | 67.15 | 133,327 | +0.16(+0.24%) |
Jan 29, 2004 | 67.02 | 67.18 | 66.78 | 66.99 | 221,824 | -0.01(-0.02%) |
Jan 28, 2004 | 67.68 | 67.87 | 66.90 | 67.00 | 116,828 | -0.53(-0.79%) |
Jan 27, 2004 | 67.44 | 67.67 | 67.32 | 67.54 | 952,794 | +0.41(+0.61%) |
Jan 26, 2004 | 67.65 | 67.65 | 67.13 | 67.13 | 398,483 | -0.37(-0.55%) |
Jan 23, 2004 | 68.25 | 68.32 | 67.49 | 67.50 | 188,158 | -0.54(-0.79%) |
Jan 22, 2004 | 67.80 | 68.17 | 67.59 | 68.04 | 129,661 | +0.34(+0.51%) |
Jan 21, 2004 | 67.69 | 67.80 | 67.38 | 67.70 | 72,997 | +0.16(+0.23%) |
Jan 20, 2004 | 67.62 | 67.91 | 67.46 | 67.54 | 126,828 | -0.14(-0.20%) |
Jan 16, 2004 | 67.81 | 68.07 | 67.67 | 67.68 | 75,996 | -0.30(-0.44%) |
Jan 15, 2004 | 67.86 | 67.98 | 67.62 | 67.98 | 276,155 | +0.31(+0.45%) |
Jan 14, 2004 | 67.71 | 67.87 | 67.38 | 67.68 | 453,814 | +0.14(+0.21%) |
Jan 13, 2004 | 67.11 | 67.73 | 67.11 | 67.53 | 120,828 | +0.18(+0.27%) |
Jan 12, 2004 | 67.20 | 67.63 | 67.20 | 67.35 | 190,825 | +0.11(+0.17%) |
Jan 09, 2004 | 67.14 | 67.32 | 66.96 | 67.24 | 144,327 | +0.54(+0.81%) |
Jan 08, 2004 | 66.69 | 66.75 | 66.48 | 66.70 | 107,828 | +0.11(+0.16%) |
Jan 07, 2004 | 66.51 | 66.77 | 66.42 | 66.59 | 100,995 | +0.05(+0.08%) |
Jan 06, 2004 | 66.24 | 66.57 | 66.00 | 66.54 | 507,312 | +0.59(+0.90%) |
Jan 05, 2004 | 66.03 | 66.09 | 65.79 | 65.94 | 116,495 | +0.07(+0.11%) |