Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 66.72 | 67.97 | 65.89 | 67.97 | 2,591,200 | +1.56(+2.35%) |
May 27, 2004 | 64.59 | 66.79 | 64.36 | 66.41 | 1,630,700 | +1.47(+2.26%) |
May 26, 2004 | 64.73 | 65.70 | 64.50 | 64.94 | 918,000 | -0.13(-0.20%) |
May 25, 2004 | 62.58 | 65.28 | 61.50 | 65.07 | 1,990,100 | +2.78(+4.46%) |
May 24, 2004 | 58.71 | 63.00 | 58.45 | 62.29 | 2,499,900 | -0.27(-0.43%) |
May 21, 2004 | 62.40 | 62.91 | 61.52 | 62.56 | 1,284,600 | +0.47(+0.76%) |
May 20, 2004 | 63.57 | 64.03 | 61.97 | 62.09 | 1,636,900 | -1.64(-2.57%) |
May 19, 2004 | 64.38 | 65.26 | 63.73 | 63.73 | 1,794,700 | -0.38(-0.59%) |
May 18, 2004 | 63.25 | 64.11 | 63.14 | 64.11 | 960,400 | +1.44(+2.30%) |
May 17, 2004 | 63.31 | 63.75 | 62.22 | 62.67 | 1,401,200 | -1.59(-2.47%) |
May 14, 2004 | 65.41 | 65.76 | 64.13 | 64.26 | 1,015,700 | -0.96(-1.47%) |
May 13, 2004 | 63.35 | 65.94 | 63.25 | 65.22 | 1,498,200 | +1.56(+2.45%) |
May 12, 2004 | 64.53 | 64.90 | 61.52 | 63.66 | 2,220,400 | -0.88(-1.36%) |
May 11, 2004 | 64.24 | 65.32 | 62.55 | 64.54 | 2,310,400 | +1.28(+2.02%) |
May 10, 2004 | 66.20 | 66.33 | 61.94 | 63.26 | 2,610,700 | -3.61(-5.40%) |
May 07, 2004 | 68.67 | 69.78 | 66.72 | 66.87 | 1,185,000 | -2.51(-3.62%) |
May 06, 2004 | 68.00 | 69.90 | 67.82 | 69.38 | 1,209,400 | +0.58(+0.84%) |
May 05, 2004 | 67.33 | 68.97 | 66.55 | 68.80 | 1,137,100 | +1.31(+1.94%) |
May 04, 2004 | 67.70 | 68.49 | 66.80 | 67.49 | 1,710,300 | -0.36(-0.53%) |
May 03, 2004 | 63.70 | 68.25 | 63.25 | 67.85 | 3,696,100 | +3.87(+6.05%) |
Apr 30, 2004 | 64.68 | 65.23 | 63.70 | 63.98 | 1,254,500 | -0.05(-0.08%) |
Apr 29, 2004 | 64.32 | 65.79 | 63.39 | 64.03 | 1,205,400 | -0.29(-0.45%) |
Apr 28, 2004 | 63.77 | 65.50 | 63.16 | 64.32 | 2,133,700 | -1.27(-1.94%) |
Apr 27, 2004 | 68.40 | 68.57 | 65.13 | 65.59 | 1,940,600 | -2.64(-3.87%) |
Apr 26, 2004 | 67.58 | 69.12 | 66.98 | 68.23 | 1,997,500 | +0.65(+0.96%) |
Apr 23, 2004 | 68.95 | 69.18 | 66.69 | 67.58 | 3,396,100 | -2.36(-3.37%) |
Apr 22, 2004 | 69.77 | 70.78 | 69.22 | 69.94 | 2,714,500 | -0.72(-1.02%) |
Apr 21, 2004 | 66.72 | 70.91 | 65.06 | 70.66 | 7,575,400 | +8.16(+13.06%) |
Apr 20, 2004 | 64.08 | 64.74 | 61.56 | 62.50 | 2,694,000 | -1.62(-2.53%) |
Apr 19, 2004 | 62.24 | 64.57 | 61.45 | 64.12 | 1,391,500 | +1.81(+2.90%) |
Apr 16, 2004 | 62.83 | 64.36 | 61.90 | 62.31 | 2,422,700 | -0.32(-0.51%) |
Apr 15, 2004 | 61.75 | 62.85 | 61.01 | 62.63 | 1,718,000 | +1.11(+1.80%) |
Apr 14, 2004 | 59.29 | 62.54 | 59.24 | 61.52 | 2,908,400 | +1.70(+2.84%) |
Apr 13, 2004 | 59.63 | 60.12 | 59.10 | 59.82 | 1,435,100 | +0.62(+1.05%) |
Apr 12, 2004 | 57.95 | 59.41 | 57.43 | 59.20 | 749,600 | +1.30(+2.25%) |
Apr 08, 2004 | 58.95 | 59.95 | 57.77 | 57.90 | 1,134,400 | -0.70(-1.19%) |
Apr 07, 2004 | 58.70 | 59.13 | 57.75 | 58.60 | 1,641,500 | +0.99(+1.72%) |
Apr 06, 2004 | 59.40 | 59.66 | 57.27 | 57.61 | 2,150,000 | -2.15(-3.60%) |
Apr 05, 2004 | 59.38 | 59.94 | 58.82 | 59.76 | 1,374,400 | +0.19(+0.32%) |
Apr 02, 2004 | 58.92 | 59.79 | 58.33 | 59.57 | 1,894,500 | +1.30(+2.23%) |
Apr 01, 2004 | 56.79 | 58.39 | 56.55 | 58.27 | 2,205,600 | +1.72(+3.04%) |
Mar 31, 2004 | 56.75 | 57.36 | 56.07 | 56.55 | 1,290,600 | -0.28(-0.49%) |
Mar 30, 2004 | 57.22 | 57.73 | 56.40 | 56.83 | 1,713,600 | -0.76(-1.32%) |
Mar 29, 2004 | 55.75 | 58.69 | 55.33 | 57.59 | 3,585,700 | +2.43(+4.41%) |
Mar 26, 2004 | 53.31 | 55.56 | 53.31 | 55.16 | 2,542,300 | +1.95(+3.66%) |
Mar 25, 2004 | 51.24 | 54.32 | 51.17 | 53.21 | 3,006,100 | +2.55(+5.03%) |
Mar 24, 2004 | 49.08 | 51.43 | 48.74 | 50.66 | 1,790,900 | +1.66(+3.39%) |
Mar 23, 2004 | 47.62 | 49.60 | 47.48 | 49.00 | 1,690,800 | +1.93(+4.10%) |
Mar 22, 2004 | 47.24 | 47.52 | 46.55 | 47.07 | 1,088,600 | -0.59(-1.24%) |
Mar 19, 2004 | 46.05 | 48.21 | 46.00 | 47.66 | 1,317,600 | -0.37(-0.77%) |
Mar 18, 2004 | 48.55 | 48.55 | 47.66 | 48.03 | 1,597,000 | -0.53(-1.09%) |
Mar 17, 2004 | 48.24 | 48.84 | 48.01 | 48.56 | 1,096,700 | +0.20(+0.41%) |
Mar 16, 2004 | 47.74 | 48.57 | 47.20 | 48.36 | 1,612,400 | +1.68(+3.60%) |
Mar 15, 2004 | 46.06 | 48.09 | 46.00 | 46.68 | 1,455,000 | +0.21(+0.45%) |
Mar 12, 2004 | 46.85 | 48.49 | 45.11 | 46.47 | 4,596,200 | +0.04(+0.09%) |
Mar 11, 2004 | 47.10 | 47.49 | 45.12 | 46.43 | 3,866,000 | -1.07(-2.25%) |
Mar 10, 2004 | 49.11 | 49.25 | 47.26 | 47.50 | 2,281,100 | -1.73(-3.51%) |
Mar 09, 2004 | 50.76 | 51.16 | 48.85 | 49.23 | 1,690,000 | -2.06(-4.02%) |
Mar 08, 2004 | 52.20 | 52.86 | 51.13 | 51.29 | 984,100 | -0.88(-1.69%) |
Mar 05, 2004 | 50.76 | 52.79 | 50.67 | 52.17 | 1,272,900 | +0.82(+1.60%) |
Mar 04, 2004 | 50.22 | 51.80 | 49.94 | 51.35 | 1,536,400 | +1.14(+2.27%) |
Mar 03, 2004 | 50.25 | 51.13 | 49.14 | 50.21 | 1,025,400 | -0.24(-0.48%) |
Mar 02, 2004 | 50.49 | 50.79 | 49.89 | 50.45 | 1,887,200 | -0.30(-0.59%) |