Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 71.11 | 71.30 | 71.04 | 71.21 | 153,414 | +0.34(+0.48%) |
Mar 30, 2004 | 71.20 | 71.21 | 70.87 | 70.87 | 354,998 | -0.28(-0.39%) |
Mar 29, 2004 | 71.10 | 71.16 | 70.88 | 71.15 | 306,682 | -0.13(-0.18%) |
Mar 26, 2004 | 71.45 | 71.49 | 71.09 | 71.28 | 149,327 | -0.25(-0.34%) |
Mar 25, 2004 | 71.49 | 71.54 | 71.36 | 71.53 | 56,928 | -0.04(-0.06%) |
Mar 24, 2004 | 71.59 | 71.60 | 71.41 | 71.57 | 45,688 | +0.04(+0.06%) |
Mar 23, 2004 | 71.49 | 71.56 | 71.36 | 71.53 | 66,416 | +0.01(+0.01%) |
Mar 22, 2004 | 71.41 | 71.54 | 71.33 | 71.52 | 34,010 | +0.19(+0.26%) |
Mar 19, 2004 | 71.41 | 71.45 | 71.17 | 71.34 | 193,409 | -0.08(-0.11%) |
Mar 18, 2004 | 71.47 | 71.56 | 71.26 | 71.41 | 39,411 | -0.07(-0.10%) |
Mar 17, 2004 | 71.64 | 71.64 | 71.41 | 71.48 | 41,309 | -0.03(-0.05%) |
Mar 16, 2004 | 71.30 | 71.57 | 71.12 | 71.51 | 77,655 | +0.17(+0.24%) |
Mar 15, 2004 | 71.35 | 71.43 | 71.25 | 71.34 | 89,479 | +0.01(+0.02%) |
Mar 12, 2004 | 71.45 | 71.47 | 71.25 | 71.33 | 61,745 | -0.22(-0.31%) |
Mar 11, 2004 | 71.62 | 71.62 | 71.19 | 71.55 | 81,743 | +0.16(+0.22%) |
Mar 10, 2004 | 71.45 | 71.49 | 71.33 | 71.39 | 56,636 | -0.08(-0.12%) |
Mar 09, 2004 | 71.37 | 71.54 | 71.28 | 71.47 | 67,729 | +0.10(+0.14%) |
Mar 08, 2004 | 71.35 | 71.38 | 71.16 | 71.37 | 64,372 | +0.24(+0.34%) |
Mar 05, 2004 | 71.18 | 71.24 | 70.56 | 71.13 | 100,573 | +0.52(+0.74%) |
Mar 04, 2004 | 70.62 | 70.63 | 70.45 | 70.61 | 170,054 | +0.17(+0.24%) |
Mar 03, 2004 | 70.62 | 70.62 | 70.36 | 70.44 | 116,629 | -0.08(-0.11%) |
Mar 02, 2004 | 70.63 | 70.72 | 70.39 | 70.51 | 41,601 | -0.25(-0.35%) |
Mar 01, 2004 | 70.80 | 70.82 | 70.49 | 70.76 | 225,085 | -0.14(-0.19%) |
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%) |