Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2004 | 66.34 | 66.34 | 65.79 | 65.87 | 349,319 | -0.47(-0.71%) |
Dec 31, 2003 | 66.51 | 66.51 | 66.12 | 66.34 | 89,329 | -0.11(-0.16%) |
Dec 30, 2003 | 66.54 | 66.60 | 66.32 | 66.45 | 92,829 | -0.26(-0.39%) |
Dec 29, 2003 | 66.99 | 66.99 | 66.45 | 66.71 | 137,327 | -0.13(-0.20%) |
Dec 26, 2003 | 67.07 | 67.07 | 66.72 | 66.84 | 29,332 | +0.02(+0.03%) |
Dec 24, 2003 | 66.72 | 66.82 | 66.46 | 66.82 | 49,497 | +0.40(+0.60%) |
Dec 23, 2003 | 66.84 | 66.84 | 66.39 | 66.43 | 66,497 | -0.38(-0.57%) |
Dec 22, 2003 | 67.20 | 67.20 | 66.70 | 66.81 | 498,979 | -0.13(-0.19%) |
Dec 19, 2003 | 66.81 | 66.94 | 66.65 | 66.94 | 254,322 | +0.04(+0.06%) |
Dec 18, 2003 | 66.65 | 66.90 | 66.61 | 66.90 | 76,163 | +0.38(+0.58%) |
Dec 17, 2003 | 66.60 | 66.75 | 66.33 | 66.51 | 69,830 | +0.15(+0.23%) |
Dec 16, 2003 | 66.19 | 66.41 | 66.12 | 66.36 | 67,663 | +0.15(+0.23%) |
Dec 15, 2003 | 66.28 | 66.40 | 66.01 | 66.21 | 459,147 | -0.15(-0.23%) |
Dec 12, 2003 | 66.38 | 66.39 | 66.38 | 66.36 | 130,327 | +0.18(+0.27%) |
Dec 11, 2003 | 65.46 | 66.19 | 65.46 | 66.18 | 108,328 | +0.31(+0.46%) |
Dec 10, 2003 | 66.21 | 66.21 | 65.58 | 65.88 | 52,831 | +0.14(+0.22%) |
Dec 09, 2003 | 66.00 | 66.30 | 65.46 | 65.73 | 63,497 | -0.21(-0.32%) |
Dec 08, 2003 | 66.12 | 66.48 | 65.83 | 65.94 | 458,314 | -0.42(-0.63%) |
Dec 05, 2003 | 66.24 | 66.56 | 66.07 | 66.36 | 120,661 | +0.61(+0.92%) |
Dec 04, 2003 | 65.91 | 65.91 | 65.45 | 65.76 | 1,120,454 | +0.05(+0.08%) |
Dec 03, 2003 | 65.91 | 65.98 | 65.53 | 65.70 | 302,487 | -0.11(-0.17%) |
Dec 02, 2003 | 65.63 | 65.82 | 65.22 | 65.82 | 378,817 | +0.22(+0.33%) |
Dec 01, 2003 | 65.37 | 65.62 | 65.31 | 65.60 | 303,320 | -0.44(-0.66%) |
Nov 28, 2003 | 66.39 | 66.39 | 66.00 | 66.04 | 54,831 | -0.33(-0.50%) |
Nov 26, 2003 | 66.70 | 66.70 | 66.36 | 66.37 | 31,498 | -0.25(-0.38%) |
Nov 25, 2003 | 66.31 | 66.65 | 66.30 | 66.62 | 48,331 | +0.32(+0.48%) |
Nov 24, 2003 | 66.24 | 66.52 | 66.24 | 66.30 | 49,164 | -0.45(-0.67%) |
Nov 21, 2003 | 66.53 | 66.78 | 66.54 | 66.75 | 55,331 | +0.22(+0.33%) |
Nov 20, 2003 | 66.60 | 66.70 | 66.35 | 66.53 | 67,497 | +0.27(+0.41%) |
Nov 19, 2003 | 66.66 | 66.87 | 66.24 | 66.26 | 726,136 | -0.54(-0.81%) |
Nov 18, 2003 | 66.48 | 66.54 | 66.29 | 66.80 | 47,998 | +0.14(+0.22%) |
Nov 17, 2003 | 66.67 | 66.69 | 66.48 | 66.66 | 259,322 | +0.28(+0.42%) |
Nov 14, 2003 | 66.00 | 66.42 | 66.00 | 66.38 | 536,644 | +0.36(+0.55%) |
Nov 13, 2003 | 65.64 | 66.21 | 65.64 | 66.02 | 103,329 | +0.62(+0.94%) |
Nov 12, 2003 | 65.46 | 65.46 | 65.32 | 65.40 | 126,828 | +0.04(+0.06%) |
Nov 11, 2003 | 65.25 | 65.40 | 64.99 | 65.37 | 53,664 | +0.28(+0.43%) |
Nov 10, 2003 | 65.37 | 65.42 | 65.13 | 65.08 | 130,327 | -0.19(-0.29%) |
Nov 07, 2003 | 65.14 | 65.32 | 65.14 | 65.28 | 119,161 | +0.13(+0.19%) |
Nov 06, 2003 | 65.49 | 65.52 | 65.14 | 65.15 | 83,663 | -0.36(-0.55%) |
Nov 05, 2003 | 65.85 | 65.85 | 65.51 | 65.51 | 84,829 | -0.26(-0.39%) |
Nov 04, 2003 | 65.85 | 65.85 | 65.71 | 65.77 | 137,014 | +0.01(+0.02%) |