Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 62.93 | 63.58 | 62.66 | 63.28 | 264,642 | +0.42(+0.67%) |
Mar 30, 2004 | 62.60 | 62.93 | 62.55 | 62.86 | 267,343 | +0.26(+0.41%) |
Mar 29, 2004 | 61.83 | 62.77 | 61.83 | 62.60 | 296,237 | +0.96(+1.55%) |
Mar 26, 2004 | 62.02 | 62.15 | 61.64 | 61.64 | 274,364 | -0.49(-0.79%) |
Mar 25, 2004 | 61.47 | 62.66 | 61.42 | 62.13 | 352,811 | +1.03(+1.68%) |
Mar 24, 2004 | 61.88 | 62.01 | 60.86 | 61.10 | 350,786 | -0.60(-0.97%) |
Mar 23, 2004 | 62.06 | 62.29 | 61.69 | 61.70 | 227,646 | -0.26(-0.42%) |
Mar 22, 2004 | 62.66 | 62.66 | 61.72 | 61.96 | 244,119 | -0.79(-1.26%) |
Mar 19, 2004 | 62.89 | 63.24 | 62.66 | 62.75 | 201,182 | -0.21(-0.33%) |
Mar 18, 2004 | 63.51 | 63.51 | 62.37 | 62.96 | 298,398 | -0.61(-0.96%) |
Mar 17, 2004 | 63.25 | 63.62 | 63.04 | 63.57 | 283,275 | +0.33(+0.52%) |
Mar 16, 2004 | 62.40 | 63.49 | 62.23 | 63.24 | 443,681 | +1.18(+1.90%) |
Mar 15, 2004 | 64.26 | 64.36 | 61.40 | 62.06 | 432,879 | -2.21(-3.45%) |
Mar 12, 2004 | 63.40 | 64.32 | 63.40 | 64.28 | 388,592 | +1.02(+1.62%) |
Mar 11, 2004 | 64.22 | 64.50 | 63.25 | 63.26 | 526,314 | -0.96(-1.50%) |
Mar 10, 2004 | 64.49 | 64.64 | 64.14 | 64.22 | 280,035 | -0.16(-0.25%) |
Mar 09, 2004 | 64.66 | 64.74 | 64.03 | 64.38 | 250,465 | -0.27(-0.42%) |
Mar 08, 2004 | 65.10 | 65.26 | 64.66 | 64.66 | 145,013 | -0.43(-0.66%) |
Mar 05, 2004 | 64.47 | 65.20 | 64.45 | 65.09 | 177,148 | +0.54(+0.84%) |
Mar 04, 2004 | 65.15 | 65.17 | 64.48 | 64.55 | 218,600 | -0.54(-0.83%) |
Mar 03, 2004 | 64.55 | 65.21 | 64.43 | 65.09 | 178,633 | +0.53(+0.83%) |
Mar 02, 2004 | 65.07 | 65.55 | 64.46 | 64.55 | 416,812 | -0.50(-0.77%) |
Mar 01, 2004 | 64.84 | 65.32 | 64.84 | 65.06 | 299,883 | +0.33(+0.51%) |
Feb 27, 2004 | 64.10 | 64.77 | 64.06 | 64.72 | 384,136 | +0.70(+1.09%) |
Feb 26, 2004 | 63.25 | 64.19 | 63.03 | 64.03 | 301,233 | +0.76(+1.19%) |
Feb 25, 2004 | 62.80 | 63.40 | 62.77 | 63.27 | 403,715 | +0.62(+0.99%) |
Feb 24, 2004 | 63.16 | 63.20 | 62.36 | 62.65 | 368,609 | -0.41(-0.65%) |
Feb 23, 2004 | 63.55 | 63.55 | 62.95 | 63.06 | 310,955 | -0.41(-0.64%) |
Feb 20, 2004 | 63.63 | 63.79 | 63.20 | 63.46 | 275,579 | -0.16(-0.26%) |
Feb 19, 2004 | 63.84 | 64.03 | 63.55 | 63.63 | 542,517 | -0.03(-0.05%) |
Feb 18, 2004 | 64.29 | 64.31 | 63.52 | 63.66 | 355,512 | -0.52(-0.81%) |
Feb 17, 2004 | 64.09 | 64.29 | 63.96 | 64.17 | 380,896 | +0.07(+0.12%) |
Feb 13, 2004 | 64.80 | 65.12 | 63.77 | 64.10 | 278,414 | -0.48(-0.75%) |
Feb 12, 2004 | 65.10 | 65.26 | 64.36 | 64.58 | 246,414 | -0.26(-0.40%) |
Feb 11, 2004 | 65.76 | 65.76 | 63.72 | 64.84 | 439,090 | +0.24(+0.38%) |
Feb 10, 2004 | 65.73 | 65.84 | 64.26 | 64.60 | 602,872 | -1.13(-1.71%) |
Feb 09, 2004 | 65.92 | 66.14 | 65.58 | 65.72 | 251,815 | +0.17(+0.26%) |
Feb 06, 2004 | 65.23 | 65.76 | 65.23 | 65.55 | 319,866 | +0.30(+0.47%) |
Feb 05, 2004 | 65.17 | 65.44 | 64.43 | 65.25 | 406,010 | -0.07(-0.11%) |
Feb 04, 2004 | 65.17 | 65.36 | 64.26 | 65.32 | 1,006,722 | +0.44(+0.68%) |
Feb 03, 2004 | 63.88 | 65.10 | 63.62 | 64.88 | 1,370,740 | +1.37(+2.16%) |
Feb 02, 2004 | 62.95 | 63.55 | 62.82 | 63.51 | 456,643 | +0.50(+0.79%) |
Jan 30, 2004 | 62.62 | 63.06 | 62.00 | 63.01 | 529,825 | +0.36(+0.57%) |
Jan 29, 2004 | 63.19 | 63.61 | 62.14 | 62.66 | 463,664 | -0.52(-0.82%) |
Jan 28, 2004 | 64.73 | 65.10 | 63.17 | 63.17 | 335,664 | -1.19(-1.84%) |
Jan 27, 2004 | 64.73 | 64.86 | 64.10 | 64.36 | 270,718 | -0.63(-0.97%) |
Jan 26, 2004 | 64.29 | 65.21 | 64.25 | 64.99 | 336,879 | +0.78(+1.21%) |
Jan 23, 2004 | 64.43 | 64.72 | 64.12 | 64.21 | 297,587 | -0.13(-0.21%) |
Jan 22, 2004 | 64.86 | 65.03 | 64.10 | 64.35 | 282,600 | -0.45(-0.70%) |
Jan 21, 2004 | 63.99 | 64.92 | 63.89 | 64.80 | 463,529 | +0.85(+1.33%) |
Jan 20, 2004 | 63.99 | 64.00 | 63.15 | 63.95 | 723,716 | +0.00(+0.00%) |
Jan 16, 2004 | 63.55 | 64.03 | 63.52 | 63.95 | 264,237 | +0.33(+0.51%) |
Jan 15, 2004 | 63.22 | 63.73 | 62.66 | 63.62 | 247,224 | +0.47(+0.75%) |
Jan 14, 2004 | 63.03 | 63.95 | 63.03 | 63.15 | 706,568 | -0.04(-0.07%) |
Jan 13, 2004 | 63.84 | 64.36 | 63.03 | 63.19 | 364,018 | -0.61(-0.96%) |
Jan 12, 2004 | 61.84 | 63.81 | 61.84 | 63.80 | 723,176 | +1.95(+3.15%) |
Jan 09, 2004 | 61.03 | 61.95 | 61.03 | 61.86 | 501,470 | +0.58(+0.94%) |
Jan 08, 2004 | 61.92 | 61.92 | 61.25 | 61.28 | 501,740 | -0.83(-1.34%) |
Jan 07, 2004 | 61.73 | 62.32 | 61.43 | 62.11 | 352,406 | +0.64(+1.05%) |
Jan 06, 2004 | 61.62 | 61.95 | 61.41 | 61.46 | 475,411 | -0.27(-0.43%) |
Jan 05, 2004 | 62.07 | 62.29 | 61.62 | 61.73 | 557,504 | -0.34(-0.55%) |