Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 78.96 | 79.65 | 77.68 | 78.77 | 140,795 | +0.59(+0.76%) |
Feb 26, 2004 | 75.91 | 78.42 | 75.43 | 78.18 | 200,034 | +4.19(+5.66%) |
Feb 25, 2004 | 75.07 | 75.20 | 73.15 | 73.99 | 145,359 | -1.92(-2.53%) |
Feb 24, 2004 | 75.61 | 76.20 | 74.44 | 75.91 | 115,435 | +0.30(+0.39%) |
Feb 23, 2004 | 76.06 | 78.13 | 74.44 | 75.61 | 135,013 | +0.25(+0.33%) |
Feb 20, 2004 | 77.14 | 77.14 | 75.02 | 75.37 | 141,099 | +0.28(+0.37%) |
Feb 19, 2004 | 76.40 | 77.34 | 74.94 | 75.09 | 263,128 | -4.86(-6.08%) |
Feb 18, 2004 | 81.82 | 82.33 | 79.26 | 79.95 | 191,311 | -3.16(-3.81%) |
Feb 17, 2004 | 79.90 | 83.20 | 79.90 | 83.12 | 364,261 | +7.69(+10.19%) |
Feb 13, 2004 | 76.61 | 76.80 | 75.12 | 75.43 | 70,397 | +0.50(+0.67%) |
Feb 12, 2004 | 74.43 | 76.40 | 73.99 | 74.92 | 108,740 | +0.64(+0.86%) |
Feb 11, 2004 | 72.70 | 75.51 | 72.54 | 74.28 | 148,910 | +0.10(+0.13%) |
Feb 10, 2004 | 74.18 | 75.57 | 73.44 | 74.18 | 138,766 | -1.48(-1.95%) |
Feb 09, 2004 | 75.66 | 76.52 | 75.03 | 75.66 | 206,628 | +2.48(+3.39%) |
Feb 06, 2004 | 70.78 | 73.92 | 70.78 | 73.18 | 340,728 | +6.14(+9.16%) |
Feb 05, 2004 | 66.05 | 68.01 | 66.05 | 67.04 | 120,304 | +2.55(+3.96%) |
Feb 04, 2004 | 65.06 | 65.06 | 63.79 | 64.48 | 113,914 | -1.96(-2.95%) |
Feb 03, 2004 | 65.06 | 67.39 | 64.57 | 66.44 | 251,564 | +4.49(+7.24%) |
Feb 02, 2004 | 61.61 | 62.84 | 60.73 | 61.96 | 188,166 | -1.18(-1.87%) |
Jan 30, 2004 | 63.09 | 63.59 | 62.06 | 63.14 | 228,234 | -3.06(-4.62%) |
Jan 29, 2004 | 67.53 | 67.82 | 64.83 | 66.20 | 263,534 | -0.59(-0.89%) |
Jan 28, 2004 | 68.71 | 69.25 | 66.62 | 66.79 | 105,292 | -1.29(-1.90%) |
Jan 27, 2004 | 69.21 | 69.56 | 67.63 | 68.08 | 108,943 | -1.96(-2.80%) |
Jan 26, 2004 | 70.09 | 70.48 | 69.25 | 70.04 | 153,982 | -1.43(-2.00%) |
Jan 23, 2004 | 72.16 | 73.35 | 71.18 | 71.47 | 113,305 | -0.44(-0.62%) |
Jan 22, 2004 | 72.11 | 73.10 | 70.99 | 71.92 | 89,366 | -0.08(-0.11%) |
Jan 21, 2004 | 73.39 | 74.38 | 71.57 | 72.00 | 153,474 | -0.60(-0.83%) |
Jan 20, 2004 | 71.97 | 73.44 | 71.48 | 72.60 | 256,738 | +5.07(+7.50%) |
Jan 16, 2004 | 67.04 | 68.32 | 65.26 | 67.53 | 399,663 | -2.86(-4.06%) |
Jan 15, 2004 | 71.72 | 72.46 | 69.76 | 70.39 | 175,081 | -2.66(-3.64%) |
Jan 14, 2004 | 73.94 | 73.94 | 71.72 | 73.05 | 148,098 | +0.36(+0.50%) |
Jan 13, 2004 | 73.05 | 73.43 | 71.52 | 72.69 | 254,100 | +2.15(+3.05%) |
Jan 12, 2004 | 70.98 | 71.20 | 69.01 | 70.54 | 521,084 | -4.76(-6.32%) |
Jan 09, 2004 | 76.70 | 76.70 | 74.28 | 75.30 | 281,387 | -3.08(-3.92%) |
Jan 08, 2004 | 79.07 | 79.07 | 77.54 | 78.37 | 236,957 | -1.22(-1.54%) |
Jan 07, 2004 | 78.87 | 79.60 | 77.57 | 79.60 | 520,982 | +5.32(+7.17%) |
Jan 06, 2004 | 76.89 | 76.90 | 73.05 | 74.27 | 772,446 | -4.40(-5.59%) |
Jan 05, 2004 | 79.01 | 80.64 | 76.43 | 78.67 | 341,438 | -0.05(-0.06%) |
Jan 02, 2004 | 77.24 | 79.66 | 77.24 | 78.72 | 311,311 | +2.81(+3.70%) |
Dec 31, 2003 | 74.97 | 77.88 | 74.93 | 75.91 | 172,646 | +1.18(+1.58%) |
Dec 30, 2003 | 74.92 | 75.31 | 74.06 | 74.73 | 300,762 | -2.71(-3.50%) |
Dec 29, 2003 | 80.54 | 78.55 | 75.53 | 77.44 | 537,111 | -3.11(-3.86%) |
Dec 26, 2003 | 80.15 | 81.22 | 79.37 | 80.54 | 210,482 | +2.07(+2.64%) |
Dec 24, 2003 | 77.29 | 78.86 | 76.90 | 78.47 | 177,819 | +2.84(+3.75%) |
Dec 23, 2003 | 77.25 | 78.12 | 74.59 | 75.63 | 408,894 | +1.09(+1.47%) |
Dec 22, 2003 | 69.35 | 75.16 | 72.46 | 74.54 | 320,745 | +5.19(+7.48%) |
Dec 19, 2003 | 69.11 | 70.19 | 67.53 | 69.35 | 282,199 | +2.91(+4.38%) |
Dec 18, 2003 | 66.05 | 67.73 | 65.85 | 66.44 | 287,473 | -2.54(-3.69%) |
Dec 17, 2003 | 67.28 | 69.58 | 66.63 | 68.99 | 373,289 | +2.79(+4.21%) |
Dec 16, 2003 | 67.53 | 68.01 | 64.60 | 66.20 | 704,280 | -1.33(-1.97%) |
Dec 15, 2003 | 73.15 | 72.47 | 66.35 | 67.53 | 1,000,579 | -5.62(-7.68%) |
Dec 12, 2003 | 70.73 | 73.83 | 68.52 | 73.15 | 518,649 | +4.14(+6.00%) |
Dec 11, 2003 | 66.05 | 69.11 | 66.05 | 69.01 | 479,799 | +4.78(+7.44%) |
Dec 10, 2003 | 67.92 | 70.24 | 61.64 | 64.23 | 860,494 | -2.32(-3.48%) |
Dec 09, 2003 | 65.84 | 67.48 | 65.71 | 66.54 | 374,202 | +3.66(+5.82%) |
Dec 08, 2003 | 62.11 | 63.64 | 62.06 | 62.89 | 333,627 | +3.17(+5.32%) |
Dec 05, 2003 | 59.45 | 60.63 | 58.15 | 59.71 | 266,476 | +0.32(+0.53%) |
Dec 04, 2003 | 57.65 | 59.40 | 57.65 | 59.40 | 282,503 | +2.20(+3.84%) |
Dec 03, 2003 | 59.53 | 60.09 | 58.16 | 57.20 | 262,317 | -2.35(-3.94%) |
Dec 02, 2003 | 58.85 | 60.60 | 57.87 | 59.54 | 418,429 | +0.94(+1.60%) |