Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 57.64 | 57.64 | 56.77 | 57.11 | 253,000 | -0.40(-0.70%) |
May 27, 2004 | 57.49 | 57.83 | 57.01 | 57.51 | 451,900 | +0.29(+0.51%) |
May 26, 2004 | 56.73 | 57.39 | 56.66 | 57.22 | 242,900 | +0.18(+0.32%) |
May 25, 2004 | 56.45 | 57.33 | 56.25 | 57.04 | 447,100 | +0.66(+1.17%) |
May 24, 2004 | 56.36 | 56.95 | 55.62 | 56.38 | 347,700 | +0.29(+0.52%) |
May 21, 2004 | 55.55 | 56.56 | 55.21 | 56.09 | 483,200 | +0.93(+1.69%) |
May 20, 2004 | 54.76 | 55.40 | 54.60 | 55.16 | 220,700 | +0.50(+0.91%) |
May 19, 2004 | 55.01 | 55.90 | 54.42 | 54.66 | 395,500 | -0.01(-0.02%) |
May 18, 2004 | 54.63 | 54.94 | 54.01 | 54.67 | 413,300 | +0.13(+0.24%) |
May 17, 2004 | 54.87 | 55.12 | 53.75 | 54.54 | 565,600 | -0.56(-1.02%) |
May 14, 2004 | 55.33 | 55.65 | 54.85 | 55.10 | 325,400 | -0.09(-0.16%) |
May 13, 2004 | 55.19 | 55.34 | 54.97 | 55.19 | 434,700 | -0.15(-0.27%) |
May 12, 2004 | 55.55 | 55.77 | 54.37 | 55.34 | 607,500 | -0.44(-0.79%) |
May 11, 2004 | 54.95 | 56.14 | 54.61 | 55.78 | 448,100 | +0.61(+1.11%) |
May 10, 2004 | 55.93 | 55.93 | 54.74 | 55.17 | 385,200 | -0.42(-0.76%) |
May 07, 2004 | 56.77 | 57.05 | 55.51 | 55.59 | 497,700 | -1.51(-2.64%) |
May 06, 2004 | 56.86 | 57.21 | 56.73 | 57.10 | 382,100 | -0.14(-0.24%) |
May 05, 2004 | 57.30 | 57.40 | 56.81 | 57.24 | 440,600 | -0.08(-0.14%) |
May 04, 2004 | 57.15 | 57.77 | 56.58 | 57.32 | 516,400 | +0.14(+0.24%) |
May 03, 2004 | 57.00 | 57.19 | 56.53 | 57.18 | 661,300 | +0.33(+0.58%) |
Apr 30, 2004 | 57.25 | 57.42 | 56.64 | 56.85 | 468,400 | -0.32(-0.56%) |
Apr 29, 2004 | 57.29 | 57.87 | 56.87 | 57.17 | 554,900 | -0.18(-0.31%) |
Apr 28, 2004 | 58.10 | 58.10 | 57.17 | 57.35 | 468,300 | -0.52(-0.90%) |
Apr 27, 2004 | 57.71 | 58.23 | 57.51 | 57.87 | 548,300 | +0.47(+0.82%) |
Apr 26, 2004 | 57.20 | 57.90 | 57.15 | 57.40 | 440,900 | +0.44(+0.77%) |
Apr 23, 2004 | 57.56 | 58.40 | 56.55 | 56.96 | 1,151,700 | +0.60(+1.06%) |
Apr 22, 2004 | 54.34 | 56.98 | 54.07 | 56.36 | 572,200 | +1.59(+2.90%) |
Apr 21, 2004 | 54.45 | 55.09 | 54.25 | 54.77 | 371,100 | +0.27(+0.50%) |
Apr 20, 2004 | 55.22 | 55.80 | 54.50 | 54.50 | 252,700 | -0.83(-1.50%) |
Apr 19, 2004 | 55.23 | 55.55 | 54.59 | 55.33 | 237,800 | -0.09(-0.16%) |
Apr 16, 2004 | 55.45 | 55.61 | 54.73 | 55.42 | 350,300 | +0.00(+0.00%) |
Apr 15, 2004 | 55.26 | 55.83 | 54.92 | 55.42 | 343,100 | +0.33(+0.60%) |
Apr 14, 2004 | 54.72 | 55.35 | 54.72 | 55.09 | 427,600 | +0.42(+0.77%) |
Apr 13, 2004 | 55.59 | 55.79 | 54.58 | 54.67 | 323,000 | -0.98(-1.76%) |
Apr 12, 2004 | 55.01 | 56.00 | 55.01 | 55.65 | 265,700 | +0.45(+0.82%) |
Apr 08, 2004 | 55.55 | 55.91 | 55.07 | 55.20 | 272,400 | +0.02(+0.04%) |
Apr 07, 2004 | 55.25 | 55.67 | 54.81 | 55.18 | 277,000 | -0.07(-0.13%) |
Apr 06, 2004 | 55.94 | 56.22 | 55.13 | 55.25 | 515,100 | -0.85(-1.52%) |
Apr 05, 2004 | 56.01 | 56.20 | 55.75 | 56.10 | 428,000 | +0.03(+0.05%) |
Apr 02, 2004 | 55.19 | 56.11 | 55.18 | 56.07 | 644,300 | +0.98(+1.78%) |
Apr 01, 2004 | 55.69 | 56.00 | 54.85 | 55.09 | 560,600 | -0.29(-0.52%) |
Mar 31, 2004 | 55.86 | 55.86 | 54.78 | 55.38 | 327,200 | -0.30(-0.54%) |
Mar 30, 2004 | 55.14 | 55.79 | 55.02 | 55.68 | 287,400 | +0.43(+0.78%) |
Mar 29, 2004 | 54.57 | 55.70 | 54.56 | 55.25 | 566,300 | +0.69(+1.26%) |
Mar 26, 2004 | 54.80 | 55.20 | 54.53 | 54.56 | 420,700 | -0.44(-0.80%) |
Mar 25, 2004 | 55.11 | 55.35 | 54.78 | 55.00 | 477,800 | +0.15(+0.27%) |
Mar 24, 2004 | 54.76 | 55.61 | 54.27 | 54.85 | 425,300 | +0.20(+0.37%) |
Mar 23, 2004 | 54.70 | 55.38 | 54.51 | 54.65 | 355,700 | -0.04(-0.07%) |
Mar 22, 2004 | 54.46 | 54.79 | 54.18 | 54.69 | 498,200 | +0.09(+0.16%) |
Mar 19, 2004 | 55.63 | 55.87 | 54.59 | 54.60 | 497,200 | -0.96(-1.73%) |
Mar 18, 2004 | 56.47 | 56.47 | 55.50 | 55.56 | 491,700 | -0.94(-1.66%) |
Mar 17, 2004 | 56.09 | 56.97 | 56.01 | 56.50 | 250,200 | +0.37(+0.66%) |
Mar 16, 2004 | 56.47 | 57.45 | 55.66 | 56.13 | 492,900 | -0.21(-0.37%) |
Mar 15, 2004 | 56.70 | 56.87 | 55.82 | 56.34 | 550,400 | -0.80(-1.40%) |
Mar 12, 2004 | 56.31 | 57.32 | 56.01 | 57.14 | 287,600 | +0.87(+1.55%) |
Mar 11, 2004 | 56.12 | 57.37 | 55.87 | 56.27 | 395,400 | -0.04(-0.07%) |
Mar 10, 2004 | 56.60 | 57.93 | 56.26 | 56.31 | 350,200 | -0.99(-1.73%) |
Mar 09, 2004 | 57.74 | 57.88 | 57.04 | 57.30 | 296,400 | -0.71(-1.22%) |
Mar 08, 2004 | 58.21 | 58.63 | 57.99 | 58.01 | 429,600 | -0.12(-0.21%) |
Mar 05, 2004 | 57.16 | 58.59 | 56.59 | 58.13 | 583,500 | +1.05(+1.84%) |
Mar 04, 2004 | 57.08 | 57.57 | 56.44 | 57.08 | 302,400 | +0.09(+0.16%) |
Mar 03, 2004 | 56.50 | 57.17 | 56.11 | 56.99 | 473,000 | +0.33(+0.58%) |
Mar 02, 2004 | 57.29 | 57.31 | 56.10 | 56.66 | 823,200 | -0.53(-0.93%) |