Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 63.11 | 63.54 | 62.86 | 63.31 | 670,764 | +0.29(+0.46%) |
May 27, 2004 | 64.01 | 64.18 | 62.37 | 63.01 | 1,712,187 | -0.57(-0.89%) |
May 26, 2004 | 63.41 | 63.76 | 62.81 | 63.58 | 1,312,472 | +0.11(+0.18%) |
May 25, 2004 | 61.95 | 63.67 | 61.42 | 63.47 | 1,604,209 | +1.61(+2.60%) |
May 24, 2004 | 61.13 | 62.04 | 61.03 | 61.86 | 1,154,398 | +1.08(+1.78%) |
May 21, 2004 | 61.52 | 61.52 | 60.48 | 60.78 | 1,299,454 | -0.32(-0.52%) |
May 20, 2004 | 61.23 | 61.34 | 60.64 | 61.09 | 821,980 | -0.20(-0.32%) |
May 19, 2004 | 61.95 | 62.21 | 61.09 | 61.29 | 1,159,745 | -0.42(-0.68%) |
May 18, 2004 | 60.83 | 61.85 | 60.66 | 61.71 | 1,352,106 | +1.02(+1.67%) |
May 17, 2004 | 60.87 | 60.98 | 59.67 | 60.70 | 1,287,366 | -0.39(-0.63%) |
May 14, 2004 | 60.77 | 61.38 | 60.28 | 61.09 | 1,183,805 | +0.32(+0.52%) |
May 13, 2004 | 61.26 | 61.29 | 60.47 | 60.77 | 1,244,477 | -0.58(-0.94%) |
May 12, 2004 | 61.09 | 61.47 | 60.01 | 61.34 | 1,673,250 | +0.10(+0.17%) |
May 11, 2004 | 61.00 | 61.27 | 60.15 | 61.24 | 1,428,237 | +0.43(+0.71%) |
May 10, 2004 | 61.43 | 61.50 | 60.41 | 60.81 | 1,652,794 | -0.81(-1.31%) |
May 07, 2004 | 61.53 | 62.15 | 61.20 | 61.62 | 1,149,052 | -0.61(-0.98%) |
May 06, 2004 | 62.51 | 62.72 | 61.80 | 62.23 | 865,218 | -0.65(-1.04%) |
May 05, 2004 | 62.95 | 62.95 | 62.02 | 62.88 | 978,077 | +0.03(+0.04%) |
May 04, 2004 | 62.66 | 63.44 | 62.32 | 62.86 | 1,119,181 | +0.20(+0.32%) |
May 03, 2004 | 62.03 | 62.83 | 61.86 | 62.66 | 1,063,041 | +0.79(+1.28%) |
Apr 30, 2004 | 62.46 | 62.46 | 61.60 | 61.87 | 1,393,484 | -0.37(-0.59%) |
Apr 29, 2004 | 63.06 | 63.31 | 61.95 | 62.24 | 1,437,652 | -0.63(-1.00%) |
Apr 28, 2004 | 63.87 | 63.92 | 62.83 | 62.87 | 924,030 | -0.97(-1.52%) |
Apr 27, 2004 | 63.12 | 64.29 | 63.12 | 63.84 | 1,811,216 | +1.05(+1.67%) |
Apr 26, 2004 | 63.84 | 64.29 | 62.56 | 62.79 | 1,921,518 | -1.01(-1.58%) |
Apr 23, 2004 | 64.61 | 64.61 | 63.28 | 63.80 | 1,690,801 | -1.06(-1.63%) |
Apr 22, 2004 | 63.35 | 65.09 | 63.22 | 64.85 | 1,838,413 | +1.33(+2.10%) |
Apr 21, 2004 | 62.77 | 63.74 | 62.42 | 63.52 | 1,063,971 | +0.69(+1.10%) |
Apr 20, 2004 | 63.62 | 63.97 | 62.83 | 62.83 | 892,067 | -0.73(-1.15%) |
Apr 19, 2004 | 63.84 | 63.99 | 63.30 | 63.56 | 1,019,920 | -0.53(-0.83%) |
Apr 16, 2004 | 64.78 | 64.79 | 63.78 | 64.10 | 1,469,034 | -0.39(-0.60%) |
Apr 15, 2004 | 64.49 | 65.08 | 64.08 | 64.48 | 1,189,965 | +0.16(+0.25%) |
Apr 14, 2004 | 63.62 | 64.53 | 63.51 | 64.32 | 1,293,177 | +0.38(+0.59%) |
Apr 13, 2004 | 64.66 | 64.83 | 63.80 | 63.94 | 1,359,777 | -0.42(-0.66%) |
Apr 12, 2004 | 63.91 | 64.69 | 63.61 | 64.36 | 1,109,069 | +0.85(+1.34%) |
Apr 08, 2004 | 65.04 | 65.04 | 63.08 | 63.51 | 2,995,486 | -1.07(-1.65%) |
Apr 07, 2004 | 65.16 | 65.16 | 64.19 | 64.58 | 1,421,031 | -0.59(-0.90%) |
Apr 06, 2004 | 64.85 | 65.34 | 64.33 | 65.16 | 1,745,545 | +0.17(+0.26%) |
Apr 05, 2004 | 64.96 | 65.39 | 64.45 | 64.99 | 1,603,163 | -0.46(-0.70%) |
Apr 02, 2004 | 64.99 | 65.45 | 64.64 | 65.45 | 1,709,165 | +1.09(+1.70%) |
Apr 01, 2004 | 64.50 | 65.00 | 64.07 | 64.36 | 2,110,392 | -0.31(-0.48%) |
Mar 31, 2004 | 64.20 | 64.75 | 63.86 | 64.66 | 1,950,111 | +0.46(+0.72%) |
Mar 30, 2004 | 63.84 | 64.31 | 63.05 | 64.20 | 1,710,211 | +0.54(+0.85%) |
Mar 29, 2004 | 62.81 | 64.30 | 62.61 | 63.66 | 2,513,130 | +1.03(+1.65%) |
Mar 26, 2004 | 62.46 | 63.14 | 62.14 | 62.63 | 1,825,744 | -0.19(-0.30%) |
Mar 25, 2004 | 61.52 | 62.85 | 61.40 | 62.81 | 2,226,390 | +1.69(+2.76%) |
Mar 24, 2004 | 61.60 | 61.74 | 60.68 | 61.13 | 2,052,974 | -0.46(-0.75%) |
Mar 23, 2004 | 61.47 | 62.01 | 61.17 | 61.59 | 1,996,370 | +0.45(+0.73%) |
Mar 22, 2004 | 61.34 | 61.71 | 61.00 | 61.15 | 1,899,667 | -0.18(-0.29%) |
Mar 19, 2004 | 61.52 | 61.99 | 61.31 | 61.33 | 1,793,549 | -0.60(-0.97%) |
Mar 18, 2004 | 61.64 | 62.16 | 61.20 | 61.93 | 2,677,015 | +0.34(+0.54%) |
Mar 17, 2004 | 59.15 | 62.34 | 59.15 | 61.59 | 6,842,591 | +2.72(+4.62%) |
Mar 16, 2004 | 58.50 | 58.93 | 57.98 | 58.87 | 2,310,657 | +1.14(+1.98%) |
Mar 15, 2004 | 58.27 | 58.27 | 57.64 | 57.73 | 1,560,972 | -0.64(-1.09%) |
Mar 12, 2004 | 57.30 | 58.47 | 57.25 | 58.37 | 1,736,015 | +1.35(+2.37%) |
Mar 11, 2004 | 56.96 | 58.16 | 56.68 | 57.02 | 2,413,172 | +0.06(+0.11%) |
Mar 10, 2004 | 58.93 | 58.93 | 56.78 | 56.96 | 2,710,954 | -2.02(-3.43%) |
Mar 09, 2004 | 59.33 | 59.64 | 58.69 | 58.98 | 1,392,903 | -0.40(-0.68%) |
Mar 08, 2004 | 59.72 | 60.14 | 59.33 | 59.38 | 1,005,507 | -0.41(-0.69%) |
Mar 05, 2004 | 58.72 | 59.91 | 58.68 | 59.80 | 1,628,153 | +0.65(+1.09%) |
Mar 04, 2004 | 59.58 | 59.58 | 58.82 | 59.15 | 1,160,791 | -0.42(-0.71%) |
Mar 03, 2004 | 59.68 | 59.88 | 59.05 | 59.57 | 1,159,164 | -0.17(-0.29%) |
Mar 02, 2004 | 59.53 | 59.97 | 59.36 | 59.74 | 1,505,995 | +0.22(+0.38%) |