Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 70.33 | 70.37 | 70.32 | 70.37 | 174,957 | +0.05(+0.07%) |
Feb 26, 2004 | 70.33 | 70.34 | 70.29 | 70.32 | 267,262 | -0.03(-0.04%) |
Feb 25, 2004 | 70.33 | 70.34 | 70.29 | 70.34 | 141,166 | +0.05(+0.07%) |
Feb 24, 2004 | 70.29 | 70.33 | 70.26 | 70.29 | 184,022 | +0.01(+0.01%) |
Feb 23, 2004 | 70.24 | 70.29 | 70.22 | 70.28 | 157,178 | +0.07(+0.10%) |
Feb 20, 2004 | 70.26 | 70.26 | 70.19 | 70.22 | 147,053 | -0.08(-0.11%) |
Feb 19, 2004 | 70.24 | 70.29 | 70.22 | 70.29 | 180,372 | +0.03(+0.05%) |
Feb 18, 2004 | 70.31 | 70.31 | 70.23 | 70.26 | 143,756 | +0.01(+0.01%) |
Feb 17, 2004 | 70.28 | 70.28 | 70.23 | 70.25 | 152,704 | -0.06(-0.08%) |
Feb 13, 2004 | 70.26 | 70.31 | 70.23 | 70.31 | 157,649 | +0.10(+0.15%) |
Feb 12, 2004 | 70.21 | 70.22 | 70.17 | 70.21 | 197,091 | +0.03(+0.04%) |
Feb 11, 2004 | 70.05 | 70.24 | 70.05 | 70.18 | 601,517 | +0.11(+0.16%) |
Feb 10, 2004 | 70.13 | 70.13 | 70.07 | 70.07 | 278,447 | -0.09(-0.13%) |
Feb 09, 2004 | 70.07 | 70.16 | 70.07 | 70.16 | 113,027 | +0.03(+0.04%) |
Feb 06, 2004 | 70.15 | 70.15 | 70.11 | 70.14 | 209,100 | +0.11(+0.16%) |
Feb 05, 2004 | 70.10 | 70.11 | 70.00 | 70.03 | 302,112 | -0.05(-0.07%) |
Feb 04, 2004 | 70.10 | 70.11 | 70.07 | 70.08 | 110,790 | -0.04(-0.06%) |
Feb 03, 2004 | 70.05 | 70.12 | 70.05 | 70.12 | 174,957 | +0.07(+0.10%) |
Feb 02, 2004 | 70.04 | 70.08 | 70.00 | 70.05 | 282,686 | -0.08(-0.11%) |
Jan 30, 2004 | 70.14 | 70.15 | 70.08 | 70.13 | 127,626 | +0.03(+0.05%) |
Jan 29, 2004 | 70.10 | 70.10 | 70.00 | 70.10 | 415,611 | +0.02(+0.02%) |
Jan 28, 2004 | 70.28 | 70.33 | 69.91 | 70.08 | 260,198 | -0.18(-0.25%) |
Jan 27, 2004 | 70.18 | 70.28 | 70.18 | 70.26 | 161,417 | +0.08(+0.12%) |
Jan 26, 2004 | 70.24 | 70.24 | 70.17 | 70.17 | 496,496 | -0.05(-0.07%) |
Jan 23, 2004 | 70.33 | 70.35 | 70.21 | 70.22 | 133,160 | -0.10(-0.14%) |
Jan 22, 2004 | 70.28 | 70.33 | 70.24 | 70.33 | 279,625 | +0.05(+0.07%) |
Jan 21, 2004 | 70.23 | 70.28 | 70.22 | 70.28 | 315,181 | +0.04(+0.06%) |
Jan 20, 2004 | 70.22 | 70.26 | 70.17 | 70.23 | 339,788 | +0.03(+0.05%) |
Jan 16, 2004 | 70.26 | 70.29 | 70.20 | 70.20 | 131,512 | -0.05(-0.07%) |
Jan 15, 2004 | 70.24 | 70.27 | 70.21 | 70.25 | 329,427 | -0.01(-0.01%) |
Jan 14, 2004 | 70.28 | 70.33 | 70.25 | 70.26 | 297,167 | -0.07(-0.10%) |
Jan 13, 2004 | 70.24 | 70.33 | 70.21 | 70.33 | 188,379 | +0.08(+0.12%) |
Jan 12, 2004 | 70.22 | 70.30 | 70.19 | 70.24 | 137,634 | +0.04(+0.06%) |
Jan 09, 2004 | 70.20 | 70.24 | 70.16 | 70.20 | 231,470 | +0.17(+0.24%) |
Jan 08, 2004 | 70.00 | 70.00 | 70.00 | 70.03 | 124,801 | +0.01(+0.01%) |
Jan 07, 2004 | 69.99 | 70.05 | 69.96 | 70.02 | 135,750 | +0.05(+0.07%) |
Jan 06, 2004 | 69.89 | 70.01 | 69.89 | 69.97 | 286,689 | +0.08(+0.12%) |
Jan 05, 2004 | 69.86 | 69.88 | 69.82 | 69.88 | 320,715 | +0.01(+0.01%) |
Jan 02, 2004 | 69.96 | 69.96 | 69.82 | 69.88 | 168,010 | -0.17(-0.24%) |
Dec 31, 2003 | 69.98 | 70.05 | 69.94 | 70.05 | 224,877 | -0.02(-0.02%) |
Dec 30, 2003 | 70.02 | 70.09 | 70.00 | 70.06 | 107,376 | +0.04(+0.06%) |
Dec 29, 2003 | 70.11 | 70.08 | 70.01 | 70.02 | 119,267 | -0.09(-0.13%) |
Dec 26, 2003 | 70.10 | 70.11 | 70.07 | 70.11 | 178,135 | +0.06(+0.08%) |
Dec 24, 2003 | 70.00 | 70.05 | 69.99 | 70.05 | 114,911 | +0.16(+0.23%) |
Dec 23, 2003 | 69.99 | 69.99 | 69.88 | 69.89 | 143,050 | -0.12(-0.17%) |
Dec 22, 2003 | 70.07 | 70.07 | 69.96 | 70.01 | 95,955 | -0.02(-0.02%) |
Dec 19, 2003 | 70.00 | 70.07 | 69.96 | 70.03 | 105,374 | +0.00(+0.00%) |
Dec 18, 2003 | 69.97 | 70.03 | 69.97 | 70.03 | 157,767 | +0.02(+0.02%) |
Dec 17, 2003 | 70.05 | 70.05 | 70.00 | 70.01 | 154,117 | +0.01(+0.01%) |
Dec 16, 2003 | 69.98 | 70.00 | 69.92 | 70.00 | 126,920 | +0.04(+0.06%) |
Dec 15, 2003 | 69.95 | 70.00 | 69.91 | 69.96 | 164,007 | -0.02(-0.02%) |
Dec 12, 2003 | 70.00 | 70.06 | 69.95 | 69.98 | 133,866 | -0.02(-0.02%) |
Dec 11, 2003 | 69.83 | 70.01 | 69.79 | 70.00 | 253,016 | +0.14(+0.21%) |
Dec 10, 2003 | 69.80 | 69.86 | 69.77 | 69.85 | 576,439 | +0.09(+0.12%) |
Dec 09, 2003 | 69.87 | 69.88 | 69.80 | 69.77 | 108,671 | -0.04(-0.06%) |
Dec 08, 2003 | 69.88 | 69.88 | 69.80 | 69.81 | 129,863 | -0.08(-0.12%) |
Dec 05, 2003 | 69.83 | 69.88 | 69.80 | 69.89 | 108,435 | +0.23(+0.33%) |
Dec 04, 2003 | 69.63 | 69.67 | 69.61 | 69.66 | 90,186 | +0.07(+0.10%) |
Dec 03, 2003 | 69.66 | 69.66 | 69.60 | 69.60 | 299,051 | -0.06(-0.09%) |
Dec 02, 2003 | 69.62 | 69.62 | 69.62 | 69.66 | 259,374 | +0.08(+0.11%) |