Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 70.55 | 70.59 | 70.54 | 70.59 | 174,414 | +0.05(+0.07%) |
Feb 26, 2004 | 70.55 | 70.56 | 70.51 | 70.54 | 266,434 | -0.03(-0.04%) |
Feb 25, 2004 | 70.55 | 70.56 | 70.51 | 70.56 | 140,728 | +0.05(+0.07%) |
Feb 24, 2004 | 70.51 | 70.55 | 70.48 | 70.51 | 183,452 | +0.01(+0.01%) |
Feb 23, 2004 | 70.46 | 70.51 | 70.44 | 70.50 | 156,691 | +0.07(+0.10%) |
Feb 20, 2004 | 70.48 | 70.48 | 70.41 | 70.43 | 146,597 | -0.08(-0.11%) |
Feb 19, 2004 | 70.46 | 70.51 | 70.44 | 70.51 | 179,813 | +0.03(+0.05%) |
Feb 18, 2004 | 70.53 | 70.53 | 70.45 | 70.48 | 143,311 | +0.01(+0.01%) |
Feb 17, 2004 | 70.49 | 70.50 | 70.45 | 70.47 | 152,231 | -0.06(-0.08%) |
Feb 13, 2004 | 70.48 | 70.53 | 70.45 | 70.53 | 157,160 | +0.10(+0.15%) |
Feb 12, 2004 | 70.43 | 70.44 | 70.39 | 70.43 | 196,480 | +0.03(+0.04%) |
Feb 11, 2004 | 70.26 | 70.46 | 70.26 | 70.40 | 599,652 | +0.11(+0.16%) |
Feb 10, 2004 | 70.35 | 70.35 | 70.29 | 70.29 | 277,584 | -0.09(-0.13%) |
Feb 09, 2004 | 70.29 | 70.38 | 70.29 | 70.38 | 112,676 | +0.03(+0.04%) |
Feb 06, 2004 | 70.37 | 70.37 | 70.32 | 70.36 | 208,452 | +0.11(+0.16%) |
Feb 05, 2004 | 70.31 | 70.33 | 70.21 | 70.25 | 301,176 | -0.05(-0.07%) |
Feb 04, 2004 | 70.31 | 70.33 | 70.29 | 70.30 | 110,446 | -0.04(-0.06%) |
Feb 03, 2004 | 70.27 | 70.34 | 70.27 | 70.34 | 174,414 | +0.07(+0.10%) |
Feb 02, 2004 | 70.26 | 70.30 | 70.22 | 70.27 | 281,809 | -0.08(-0.11%) |
Jan 30, 2004 | 70.36 | 70.37 | 70.30 | 70.35 | 127,231 | +0.03(+0.05%) |
Jan 29, 2004 | 70.31 | 70.31 | 70.22 | 70.31 | 414,322 | +0.02(+0.02%) |
Jan 28, 2004 | 70.49 | 70.55 | 70.13 | 70.30 | 259,391 | -0.18(-0.25%) |
Jan 27, 2004 | 70.40 | 70.49 | 70.40 | 70.48 | 160,916 | +0.09(+0.12%) |
Jan 26, 2004 | 70.46 | 70.46 | 70.39 | 70.39 | 494,957 | -0.05(-0.07%) |
Jan 23, 2004 | 70.55 | 70.57 | 70.43 | 70.44 | 132,747 | -0.10(-0.14%) |
Jan 22, 2004 | 70.49 | 70.55 | 70.46 | 70.55 | 278,758 | +0.05(+0.07%) |
Jan 21, 2004 | 70.45 | 70.49 | 70.43 | 70.49 | 314,204 | +0.04(+0.06%) |
Jan 20, 2004 | 70.43 | 70.48 | 70.39 | 70.45 | 338,735 | +0.03(+0.05%) |
Jan 16, 2004 | 70.48 | 70.51 | 70.42 | 70.42 | 131,104 | -0.05(-0.07%) |
Jan 15, 2004 | 70.46 | 70.49 | 70.43 | 70.47 | 328,406 | -0.01(-0.01%) |
Jan 14, 2004 | 70.50 | 70.55 | 70.47 | 70.48 | 296,246 | -0.07(-0.10%) |
Jan 13, 2004 | 70.46 | 70.55 | 70.43 | 70.55 | 187,794 | +0.09(+0.12%) |
Jan 12, 2004 | 70.43 | 70.52 | 70.41 | 70.46 | 137,207 | +0.04(+0.06%) |
Jan 09, 2004 | 70.42 | 70.46 | 70.37 | 70.42 | 230,753 | +0.17(+0.24%) |
Jan 08, 2004 | 70.22 | 70.22 | 70.22 | 70.25 | 124,414 | +0.01(+0.01%) |
Jan 07, 2004 | 70.20 | 70.26 | 70.18 | 70.24 | 135,329 | +0.05(+0.07%) |
Jan 06, 2004 | 70.11 | 70.23 | 70.11 | 70.19 | 285,800 | +0.09(+0.12%) |
Jan 05, 2004 | 70.08 | 70.10 | 70.03 | 70.10 | 319,720 | +0.01(+0.01%) |
Jan 02, 2004 | 70.18 | 70.18 | 70.03 | 70.09 | 167,489 | -0.17(-0.24%) |
Dec 31, 2003 | 70.20 | 70.27 | 70.16 | 70.26 | 224,180 | -0.02(-0.02%) |
Dec 30, 2003 | 70.24 | 70.31 | 70.21 | 70.28 | 107,043 | +0.04(+0.06%) |
Dec 29, 2003 | 70.33 | 70.30 | 70.23 | 70.24 | 118,897 | -0.09(-0.13%) |
Dec 26, 2003 | 70.31 | 70.33 | 70.29 | 70.33 | 177,583 | +0.06(+0.08%) |
Dec 24, 2003 | 70.22 | 70.27 | 70.20 | 70.27 | 114,554 | +0.16(+0.23%) |
Dec 23, 2003 | 70.20 | 70.20 | 70.09 | 70.11 | 142,606 | -0.12(-0.17%) |
Dec 22, 2003 | 70.29 | 70.29 | 70.18 | 70.23 | 95,658 | -0.02(-0.02%) |
Dec 19, 2003 | 70.21 | 70.29 | 70.18 | 70.25 | 105,047 | +0.00(+0.00%) |
Dec 18, 2003 | 70.19 | 70.25 | 70.19 | 70.25 | 157,278 | +0.02(+0.02%) |
Dec 17, 2003 | 70.27 | 70.27 | 70.22 | 70.23 | 153,639 | +0.01(+0.01%) |
Dec 16, 2003 | 70.20 | 70.22 | 70.14 | 70.22 | 126,526 | +0.04(+0.06%) |
Dec 15, 2003 | 70.17 | 70.21 | 70.13 | 70.18 | 163,498 | -0.02(-0.02%) |
Dec 12, 2003 | 70.21 | 70.28 | 70.17 | 70.20 | 133,451 | -0.02(-0.02%) |
Dec 11, 2003 | 70.04 | 70.23 | 70.01 | 70.21 | 252,232 | +0.14(+0.21%) |
Dec 10, 2003 | 70.02 | 70.08 | 69.99 | 70.07 | 574,652 | +0.09(+0.12%) |
Dec 09, 2003 | 70.08 | 70.10 | 70.02 | 69.98 | 108,334 | -0.04(-0.06%) |
Dec 08, 2003 | 70.10 | 70.10 | 70.02 | 70.03 | 129,461 | -0.09(-0.12%) |
Dec 05, 2003 | 70.04 | 70.09 | 70.02 | 70.11 | 108,099 | +0.23(+0.33%) |
Dec 04, 2003 | 69.85 | 69.89 | 69.83 | 69.88 | 89,906 | +0.07(+0.10%) |
Dec 03, 2003 | 69.87 | 69.87 | 69.82 | 69.81 | 298,124 | -0.06(-0.09%) |
Dec 02, 2003 | 69.84 | 69.84 | 69.84 | 69.87 | 258,570 | +0.08(+0.11%) |