Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 57.26 | 57.29 | 56.54 | 57.29 | 357,600 | +0.50(+0.88%) |
May 27, 2004 | 57.31 | 58.00 | 56.40 | 56.79 | 298,500 | -0.72(-1.25%) |
May 26, 2004 | 57.53 | 58.07 | 57.11 | 57.51 | 350,500 | -0.29(-0.50%) |
May 25, 2004 | 55.59 | 58.00 | 55.48 | 57.80 | 639,600 | +2.05(+3.68%) |
May 24, 2004 | 55.63 | 56.02 | 55.14 | 55.75 | 512,400 | +0.56(+1.01%) |
May 21, 2004 | 55.81 | 56.37 | 55.01 | 55.19 | 528,400 | -0.08(-0.14%) |
May 20, 2004 | 56.50 | 56.72 | 54.79 | 55.27 | 731,500 | -1.19(-2.11%) |
May 19, 2004 | 56.33 | 57.60 | 55.91 | 56.46 | 1,083,000 | +0.60(+1.07%) |
May 18, 2004 | 55.55 | 56.31 | 55.05 | 55.86 | 650,100 | +0.62(+1.12%) |
May 17, 2004 | 55.00 | 56.20 | 53.51 | 55.24 | 957,000 | +0.07(+0.13%) |
May 14, 2004 | 57.26 | 57.56 | 55.10 | 55.17 | 835,600 | -2.08(-3.63%) |
May 13, 2004 | 57.76 | 58.83 | 56.75 | 57.25 | 354,700 | -0.54(-0.93%) |
May 12, 2004 | 57.60 | 58.51 | 55.55 | 57.79 | 989,300 | +0.52(+0.91%) |
May 11, 2004 | 57.31 | 58.11 | 56.89 | 57.27 | 594,400 | +0.27(+0.47%) |
May 10, 2004 | 58.46 | 58.57 | 56.89 | 57.00 | 1,045,000 | -1.64(-2.80%) |
May 07, 2004 | 60.97 | 61.92 | 58.50 | 58.64 | 1,051,200 | -2.41(-3.95%) |
May 06, 2004 | 61.40 | 61.55 | 60.81 | 61.05 | 627,300 | -0.57(-0.93%) |
May 05, 2004 | 60.87 | 62.35 | 60.69 | 61.62 | 840,100 | +1.06(+1.75%) |
May 04, 2004 | 62.40 | 62.46 | 60.43 | 60.56 | 1,361,300 | -2.60(-4.12%) |
May 03, 2004 | 64.55 | 64.99 | 62.47 | 63.16 | 1,194,500 | -2.48(-3.78%) |
Apr 30, 2004 | 66.05 | 66.86 | 65.39 | 65.64 | 400,200 | -0.27(-0.41%) |
Apr 29, 2004 | 67.67 | 68.16 | 65.61 | 65.91 | 784,500 | -1.95(-2.87%) |
Apr 28, 2004 | 68.85 | 69.15 | 67.11 | 67.86 | 634,400 | -1.16(-1.68%) |
Apr 27, 2004 | 67.00 | 69.90 | 67.00 | 69.02 | 992,700 | +0.98(+1.44%) |
Apr 26, 2004 | 67.30 | 69.33 | 67.15 | 68.04 | 646,900 | +0.84(+1.25%) |
Apr 23, 2004 | 65.00 | 67.84 | 65.00 | 67.20 | 738,000 | +2.20(+3.38%) |
Apr 22, 2004 | 64.62 | 65.41 | 63.88 | 65.00 | 410,900 | +0.39(+0.60%) |
Apr 21, 2004 | 63.75 | 64.61 | 63.13 | 64.61 | 290,500 | +1.16(+1.83%) |
Apr 20, 2004 | 63.40 | 65.45 | 63.40 | 63.45 | 575,700 | +0.09(+0.14%) |
Apr 19, 2004 | 62.93 | 64.25 | 62.66 | 63.36 | 414,900 | +0.30(+0.48%) |
Apr 16, 2004 | 61.19 | 63.06 | 61.05 | 63.06 | 303,400 | +1.86(+3.04%) |
Apr 15, 2004 | 61.40 | 62.10 | 60.96 | 61.20 | 253,700 | +0.03(+0.05%) |
Apr 14, 2004 | 60.50 | 61.41 | 60.24 | 61.17 | 413,100 | +0.51(+0.84%) |
Apr 13, 2004 | 61.12 | 61.71 | 60.46 | 60.66 | 296,800 | -0.45(-0.74%) |
Apr 12, 2004 | 60.64 | 61.45 | 60.64 | 61.11 | 130,600 | +0.43(+0.71%) |
Apr 08, 2004 | 61.06 | 61.09 | 60.34 | 60.68 | 289,800 | +0.03(+0.05%) |
Apr 07, 2004 | 61.47 | 61.48 | 60.12 | 60.65 | 377,000 | -0.37(-0.61%) |
Apr 06, 2004 | 61.91 | 62.00 | 59.95 | 61.02 | 550,000 | -1.35(-2.16%) |
Apr 05, 2004 | 59.62 | 62.60 | 59.50 | 62.37 | 542,200 | +1.92(+3.18%) |
Apr 02, 2004 | 60.25 | 60.49 | 59.81 | 60.45 | 618,100 | +0.45(+0.75%) |
Apr 01, 2004 | 58.20 | 60.15 | 58.15 | 60.00 | 510,500 | +0.91(+1.54%) |
Mar 31, 2004 | 59.41 | 59.56 | 58.86 | 59.09 | 366,300 | -0.51(-0.86%) |
Mar 30, 2004 | 59.37 | 59.94 | 58.97 | 59.60 | 488,100 | +0.14(+0.24%) |
Mar 29, 2004 | 59.85 | 60.21 | 59.16 | 59.46 | 754,800 | -0.29(-0.49%) |
Mar 26, 2004 | 59.79 | 60.75 | 59.70 | 59.75 | 493,900 | -0.24(-0.40%) |
Mar 25, 2004 | 60.10 | 60.48 | 59.32 | 59.99 | 1,074,300 | -0.36(-0.60%) |
Mar 24, 2004 | 61.11 | 61.54 | 59.21 | 60.35 | 1,970,800 | +0.72(+1.21%) |
Mar 23, 2004 | 59.49 | 60.40 | 58.62 | 59.63 | 796,800 | +0.63(+1.07%) |
Mar 22, 2004 | 59.46 | 59.55 | 58.66 | 59.00 | 905,800 | -1.03(-1.72%) |
Mar 19, 2004 | 59.45 | 61.15 | 59.38 | 60.03 | 839,000 | +0.41(+0.69%) |
Mar 18, 2004 | 58.82 | 60.39 | 57.74 | 59.62 | 439,500 | +0.96(+1.64%) |
Mar 17, 2004 | 57.47 | 58.92 | 57.06 | 58.66 | 343,100 | +1.44(+2.52%) |
Mar 16, 2004 | 58.02 | 58.76 | 56.26 | 57.22 | 414,700 | -0.54(-0.93%) |
Mar 15, 2004 | 59.11 | 59.58 | 57.57 | 57.76 | 447,500 | -1.26(-2.13%) |
Mar 12, 2004 | 57.50 | 59.04 | 57.15 | 59.02 | 464,200 | +2.39(+4.22%) |
Mar 11, 2004 | 57.50 | 58.44 | 56.50 | 56.63 | 480,200 | -1.01(-1.75%) |
Mar 10, 2004 | 58.64 | 59.21 | 57.00 | 57.64 | 521,900 | -0.86(-1.47%) |
Mar 09, 2004 | 59.27 | 60.95 | 58.07 | 58.50 | 725,800 | -0.83(-1.40%) |
Mar 08, 2004 | 59.86 | 60.58 | 59.07 | 59.33 | 489,900 | -0.56(-0.94%) |
Mar 05, 2004 | 59.16 | 62.25 | 58.75 | 59.89 | 1,144,900 | +0.18(+0.30%) |
Mar 04, 2004 | 58.10 | 59.97 | 56.84 | 59.71 | 726,300 | +1.39(+2.38%) |
Mar 03, 2004 | 57.73 | 58.95 | 57.38 | 58.32 | 736,400 | +0.56(+0.97%) |
Mar 02, 2004 | 55.03 | 58.24 | 54.79 | 57.76 | 1,862,400 | +2.61(+4.73%) |