Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 68.66 | 68.66 | 68.33 | 68.38 | 80,389 | -0.24(-0.35%) |
May 27, 2004 | 68.39 | 68.63 | 68.39 | 68.62 | 145,843 | +0.33(+0.48%) |
May 26, 2004 | 68.29 | 68.34 | 68.22 | 68.29 | 52,421 | +0.17(+0.25%) |
May 25, 2004 | 68.22 | 68.22 | 68.07 | 68.12 | 65,307 | -0.02(-0.03%) |
May 24, 2004 | 68.02 | 68.18 | 68.02 | 68.14 | 57,546 | +0.05(+0.08%) |
May 21, 2004 | 68.26 | 68.26 | 67.92 | 68.09 | 32,653 | -0.11(-0.16%) |
May 20, 2004 | 68.15 | 68.20 | 68.01 | 68.20 | 16,400 | +0.18(+0.27%) |
May 19, 2004 | 68.05 | 68.05 | 67.88 | 68.01 | 45,393 | -0.12(-0.17%) |
May 18, 2004 | 68.11 | 68.16 | 67.96 | 68.13 | 35,143 | +0.03(+0.05%) |
May 17, 2004 | 68.06 | 68.22 | 68.06 | 68.09 | 54,764 | +0.34(+0.50%) |
May 14, 2004 | 67.80 | 67.98 | 67.71 | 67.75 | 78,047 | +0.01(+0.02%) |
May 13, 2004 | 67.78 | 67.79 | 67.51 | 67.74 | 31,043 | -0.01(-0.02%) |
May 12, 2004 | 67.92 | 67.96 | 67.75 | 67.75 | 71,604 | -0.10(-0.14%) |
May 11, 2004 | 67.62 | 67.92 | 67.62 | 67.85 | 123,293 | +0.17(+0.25%) |
May 10, 2004 | 67.88 | 67.94 | 67.65 | 67.68 | 112,750 | -0.10(-0.15%) |
May 07, 2004 | 67.95 | 67.95 | 67.71 | 67.78 | 83,172 | -0.58(-0.85%) |
May 06, 2004 | 68.46 | 68.52 | 68.33 | 68.36 | 99,425 | -0.21(-0.31%) |
May 05, 2004 | 68.74 | 68.83 | 68.50 | 68.57 | 49,786 | -0.09(-0.13%) |
May 04, 2004 | 68.70 | 68.93 | 68.48 | 68.66 | 60,329 | +0.12(+0.18%) |
May 03, 2004 | 68.74 | 68.86 | 68.54 | 68.54 | 359,045 | -0.29(-0.42%) |
Apr 30, 2004 | 68.93 | 69.00 | 68.80 | 68.82 | 94,007 | -0.02(-0.03%) |
Apr 29, 2004 | 69.00 | 69.17 | 68.72 | 68.85 | 68,236 | -0.20(-0.29%) |
Apr 28, 2004 | 69.38 | 69.38 | 69.02 | 69.04 | 53,300 | -0.32(-0.46%) |
Apr 27, 2004 | 69.28 | 69.38 | 69.13 | 69.36 | 79,364 | +0.17(+0.25%) |
Apr 26, 2004 | 69.21 | 69.38 | 69.00 | 69.19 | 160,926 | -0.02(-0.03%) |
Apr 23, 2004 | 69.28 | 69.32 | 69.05 | 69.21 | 132,079 | -0.14(-0.20%) |
Apr 22, 2004 | 69.38 | 69.45 | 69.20 | 69.35 | 60,182 | +0.25(+0.37%) |
Apr 21, 2004 | 69.01 | 69.32 | 68.98 | 69.10 | 106,454 | -0.16(-0.24%) |
Apr 20, 2004 | 69.42 | 69.47 | 69.19 | 69.26 | 58,571 | -0.23(-0.32%) |
Apr 19, 2004 | 69.62 | 69.66 | 69.40 | 69.49 | 168,833 | -0.09(-0.13%) |
Apr 16, 2004 | 69.56 | 69.59 | 69.38 | 69.58 | 71,750 | +0.19(+0.28%) |
Apr 15, 2004 | 69.30 | 69.50 | 69.26 | 69.38 | 59,450 | -0.10(-0.15%) |
Apr 14, 2004 | 69.32 | 69.49 | 69.17 | 69.49 | 44,514 | -0.20(-0.29%) |
Apr 13, 2004 | 69.64 | 69.73 | 69.46 | 69.69 | 162,244 | -0.12(-0.18%) |
Apr 12, 2004 | 69.90 | 69.93 | 69.71 | 69.82 | 129,443 | -0.02(-0.03%) |
Apr 08, 2004 | 69.86 | 70.06 | 69.83 | 69.84 | 27,382 | +0.04(+0.06%) |
Apr 07, 2004 | 69.99 | 70.12 | 69.79 | 69.79 | 303,988 | -0.17(-0.24%) |
Apr 06, 2004 | 69.97 | 70.00 | 69.75 | 69.97 | 80,243 | +0.20(+0.28%) |
Apr 05, 2004 | 69.69 | 69.90 | 69.69 | 69.77 | 113,482 | -0.43(-0.61%) |
Apr 02, 2004 | 69.94 | 70.32 | 69.94 | 70.20 | 242,487 | -0.65(-0.92%) |
Apr 01, 2004 | 70.87 | 70.87 | 70.59 | 70.85 | 188,162 | -0.14(-0.20%) |
Mar 31, 2004 | 70.89 | 71.08 | 70.82 | 70.99 | 153,897 | +0.34(+0.48%) |
Mar 30, 2004 | 70.98 | 70.99 | 70.65 | 70.65 | 356,116 | -0.28(-0.39%) |
Mar 29, 2004 | 70.87 | 70.94 | 70.66 | 70.93 | 307,648 | -0.13(-0.18%) |
Mar 26, 2004 | 71.23 | 71.26 | 70.87 | 71.06 | 149,797 | -0.25(-0.34%) |
Mar 25, 2004 | 71.26 | 71.32 | 71.14 | 71.30 | 57,107 | -0.04(-0.06%) |
Mar 24, 2004 | 71.37 | 71.38 | 71.19 | 71.34 | 45,832 | +0.04(+0.06%) |
Mar 23, 2004 | 71.26 | 71.34 | 71.14 | 71.30 | 66,625 | +0.01(+0.01%) |
Mar 22, 2004 | 71.19 | 71.31 | 71.11 | 71.30 | 34,118 | +0.18(+0.26%) |
Mar 19, 2004 | 71.19 | 71.23 | 70.95 | 71.11 | 194,019 | -0.08(-0.11%) |
Mar 18, 2004 | 71.24 | 71.34 | 71.04 | 71.19 | 39,536 | -0.07(-0.10%) |
Mar 17, 2004 | 71.42 | 71.42 | 71.18 | 71.26 | 41,439 | -0.03(-0.05%) |
Mar 16, 2004 | 71.08 | 71.34 | 70.89 | 71.29 | 77,900 | +0.17(+0.24%) |
Mar 15, 2004 | 71.13 | 71.21 | 71.02 | 71.12 | 89,761 | +0.01(+0.02%) |
Mar 12, 2004 | 71.23 | 71.24 | 71.03 | 71.11 | 61,939 | -0.22(-0.31%) |
Mar 11, 2004 | 71.39 | 71.39 | 70.96 | 71.32 | 82,000 | +0.16(+0.22%) |
Mar 10, 2004 | 71.23 | 71.27 | 71.11 | 71.17 | 56,814 | -0.08(-0.11%) |
Mar 09, 2004 | 71.15 | 71.32 | 71.06 | 71.25 | 67,943 | +0.10(+0.14%) |
Mar 08, 2004 | 71.13 | 71.16 | 70.94 | 71.15 | 64,575 | +0.24(+0.34%) |
Mar 05, 2004 | 70.96 | 71.02 | 70.33 | 70.91 | 100,890 | +0.52(+0.74%) |
Mar 04, 2004 | 70.40 | 70.41 | 70.22 | 70.39 | 170,590 | +0.17(+0.24%) |
Mar 03, 2004 | 70.40 | 70.40 | 70.14 | 70.22 | 116,997 | -0.08(-0.11%) |
Mar 02, 2004 | 70.41 | 70.50 | 70.17 | 70.29 | 41,732 | -0.25(-0.35%) |