Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 63.12 | 63.55 | 62.87 | 63.31 | 670,671 | +0.29(+0.46%) |
May 27, 2004 | 64.02 | 64.19 | 62.38 | 63.02 | 1,711,948 | -0.57(-0.89%) |
May 26, 2004 | 63.42 | 63.77 | 62.82 | 63.59 | 1,312,288 | +0.11(+0.18%) |
May 25, 2004 | 61.95 | 63.68 | 61.43 | 63.48 | 1,603,986 | +1.61(+2.60%) |
May 24, 2004 | 61.14 | 62.05 | 61.03 | 61.87 | 1,154,237 | +1.08(+1.78%) |
May 21, 2004 | 61.52 | 61.52 | 60.49 | 60.78 | 1,299,272 | -0.32(-0.52%) |
May 20, 2004 | 61.24 | 61.34 | 60.65 | 61.10 | 821,865 | -0.20(-0.32%) |
May 19, 2004 | 61.95 | 62.22 | 61.10 | 61.30 | 1,159,583 | -0.42(-0.68%) |
May 18, 2004 | 60.84 | 61.86 | 60.66 | 61.72 | 1,351,917 | +1.02(+1.67%) |
May 17, 2004 | 60.88 | 60.99 | 59.67 | 60.71 | 1,287,186 | -0.39(-0.63%) |
May 14, 2004 | 60.78 | 61.39 | 60.29 | 61.09 | 1,183,639 | +0.32(+0.52%) |
May 13, 2004 | 61.27 | 61.30 | 60.47 | 60.78 | 1,244,303 | -0.58(-0.94%) |
May 12, 2004 | 61.09 | 61.48 | 60.02 | 61.35 | 1,673,017 | +0.10(+0.17%) |
May 11, 2004 | 61.01 | 61.28 | 60.16 | 61.25 | 1,428,038 | +0.43(+0.71%) |
May 10, 2004 | 61.44 | 61.51 | 60.41 | 60.82 | 1,652,563 | -0.81(-1.31%) |
May 07, 2004 | 61.54 | 62.16 | 61.21 | 61.63 | 1,148,891 | -0.61(-0.98%) |
May 06, 2004 | 62.51 | 62.73 | 61.81 | 62.24 | 865,097 | -0.65(-1.04%) |
May 05, 2004 | 62.96 | 62.96 | 62.03 | 62.89 | 977,941 | +0.03(+0.04%) |
May 04, 2004 | 62.67 | 63.45 | 62.33 | 62.87 | 1,119,024 | +0.20(+0.32%) |
May 03, 2004 | 62.04 | 62.84 | 61.87 | 62.67 | 1,062,893 | +0.79(+1.28%) |
Apr 30, 2004 | 62.47 | 62.47 | 61.61 | 61.88 | 1,393,290 | -0.37(-0.59%) |
Apr 29, 2004 | 63.07 | 63.32 | 61.95 | 62.25 | 1,437,451 | -0.63(-1.00%) |
Apr 28, 2004 | 63.88 | 63.93 | 62.84 | 62.88 | 923,901 | -0.97(-1.52%) |
Apr 27, 2004 | 63.12 | 64.30 | 63.12 | 63.85 | 1,810,963 | +1.05(+1.67%) |
Apr 26, 2004 | 63.85 | 64.30 | 62.57 | 62.80 | 1,921,250 | -1.01(-1.58%) |
Apr 23, 2004 | 64.62 | 64.62 | 63.29 | 63.80 | 1,690,565 | -1.06(-1.63%) |
Apr 22, 2004 | 63.36 | 65.10 | 63.23 | 64.86 | 1,838,157 | +1.33(+2.10%) |
Apr 21, 2004 | 62.78 | 63.75 | 62.43 | 63.53 | 1,063,823 | +0.69(+1.10%) |
Apr 20, 2004 | 63.63 | 63.98 | 62.84 | 62.84 | 891,942 | -0.73(-1.15%) |
Apr 19, 2004 | 63.85 | 63.99 | 63.31 | 63.57 | 1,019,778 | -0.53(-0.83%) |
Apr 16, 2004 | 64.79 | 64.79 | 63.79 | 64.11 | 1,468,829 | -0.39(-0.60%) |
Apr 15, 2004 | 64.50 | 65.09 | 64.09 | 64.49 | 1,189,799 | +0.16(+0.25%) |
Apr 14, 2004 | 63.63 | 64.54 | 63.52 | 64.33 | 1,292,997 | +0.38(+0.59%) |
Apr 13, 2004 | 64.67 | 64.84 | 63.80 | 63.95 | 1,359,587 | -0.42(-0.65%) |
Apr 12, 2004 | 63.92 | 64.70 | 63.62 | 64.37 | 1,108,914 | +0.85(+1.34%) |
Apr 08, 2004 | 65.05 | 65.05 | 63.09 | 63.52 | 2,995,068 | -1.07(-1.65%) |
Apr 07, 2004 | 65.17 | 65.17 | 64.20 | 64.59 | 1,420,832 | -0.59(-0.90%) |
Apr 06, 2004 | 64.85 | 65.35 | 64.34 | 65.17 | 1,745,302 | +0.17(+0.26%) |
Apr 05, 2004 | 64.97 | 65.40 | 64.46 | 65.00 | 1,602,940 | -0.46(-0.70%) |
Apr 02, 2004 | 65.00 | 65.46 | 64.65 | 65.46 | 1,708,927 | +1.09(+1.70%) |
Apr 01, 2004 | 64.51 | 65.01 | 64.08 | 64.36 | 2,110,098 | -0.31(-0.48%) |
Mar 31, 2004 | 64.21 | 64.76 | 63.87 | 64.67 | 1,949,839 | +0.46(+0.72%) |
Mar 30, 2004 | 63.85 | 64.32 | 63.06 | 64.21 | 1,709,973 | +0.54(+0.85%) |
Mar 29, 2004 | 62.82 | 64.31 | 62.62 | 63.67 | 2,512,779 | +1.03(+1.65%) |
Mar 26, 2004 | 62.47 | 63.15 | 62.15 | 62.63 | 1,825,490 | -0.19(-0.30%) |
Mar 25, 2004 | 61.52 | 62.86 | 61.41 | 62.82 | 2,226,079 | +1.69(+2.76%) |
Mar 24, 2004 | 61.61 | 61.75 | 60.69 | 61.14 | 2,052,688 | -0.46(-0.75%) |
Mar 23, 2004 | 61.48 | 62.01 | 61.18 | 61.60 | 1,996,092 | +0.45(+0.73%) |
Mar 22, 2004 | 61.34 | 61.72 | 61.01 | 61.15 | 1,899,402 | -0.18(-0.29%) |
Mar 19, 2004 | 61.52 | 62.00 | 61.32 | 61.34 | 1,793,298 | -0.60(-0.97%) |
Mar 18, 2004 | 61.65 | 62.17 | 61.21 | 61.94 | 2,676,641 | +0.34(+0.54%) |
Mar 17, 2004 | 59.16 | 62.35 | 59.16 | 61.60 | 6,841,636 | +2.72(+4.62%) |
Mar 16, 2004 | 58.51 | 58.94 | 57.99 | 58.88 | 2,310,334 | +1.14(+1.98%) |
Mar 15, 2004 | 58.28 | 58.28 | 57.65 | 57.74 | 1,560,754 | -0.64(-1.09%) |
Mar 12, 2004 | 57.31 | 58.48 | 57.26 | 58.38 | 1,735,772 | +1.35(+2.37%) |
Mar 11, 2004 | 56.96 | 58.17 | 56.69 | 57.02 | 2,412,835 | +0.06(+0.11%) |
Mar 10, 2004 | 58.93 | 58.93 | 56.79 | 56.96 | 2,710,576 | -2.02(-3.43%) |
Mar 09, 2004 | 59.34 | 59.65 | 58.70 | 58.99 | 1,392,708 | -0.40(-0.68%) |
Mar 08, 2004 | 59.73 | 60.15 | 59.34 | 59.39 | 1,005,367 | -0.41(-0.69%) |
Mar 05, 2004 | 58.73 | 59.92 | 58.68 | 59.80 | 1,627,926 | +0.65(+1.09%) |
Mar 04, 2004 | 59.59 | 59.59 | 58.83 | 59.16 | 1,160,629 | -0.42(-0.71%) |
Mar 03, 2004 | 59.69 | 59.89 | 59.05 | 59.58 | 1,159,002 | -0.17(-0.29%) |
Mar 02, 2004 | 59.54 | 59.98 | 59.36 | 59.75 | 1,505,785 | +0.22(+0.38%) |