Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 72.02 | 72.19 | 71.84 | 72.16 | 268,989 | -0.07(-0.10%) |
May 27, 2004 | 72.06 | 72.24 | 71.89 | 72.23 | 145,815 | +0.22(+0.31%) |
May 26, 2004 | 71.84 | 72.00 | 71.82 | 72.00 | 127,446 | +0.27(+0.38%) |
May 25, 2004 | 71.88 | 72.06 | 71.70 | 71.73 | 100,675 | -0.08(-0.11%) |
May 24, 2004 | 71.57 | 71.89 | 71.45 | 71.81 | 84,441 | +0.26(+0.36%) |
May 21, 2004 | 72.10 | 72.16 | 71.45 | 71.55 | 139,122 | -0.39(-0.55%) |
May 20, 2004 | 71.70 | 71.96 | 71.68 | 71.94 | 112,494 | +0.34(+0.48%) |
May 19, 2004 | 71.38 | 71.69 | 71.34 | 71.60 | 166,605 | +0.13(+0.19%) |
May 18, 2004 | 71.39 | 71.52 | 71.36 | 71.46 | 169,311 | +0.12(+0.17%) |
May 17, 2004 | 71.10 | 71.34 | 71.05 | 71.34 | 198,645 | +0.53(+0.75%) |
May 14, 2004 | 70.53 | 70.86 | 70.53 | 70.81 | 134,423 | +0.18(+0.25%) |
May 13, 2004 | 70.51 | 70.73 | 70.51 | 70.63 | 117,905 | +0.15(+0.22%) |
May 12, 2004 | 70.54 | 70.72 | 70.48 | 70.48 | 169,738 | +0.10(+0.14%) |
May 11, 2004 | 70.05 | 70.38 | 70.03 | 70.38 | 231,111 | +0.31(+0.44%) |
May 10, 2004 | 70.12 | 70.18 | 70.02 | 70.07 | 192,237 | -0.05(-0.07%) |
May 07, 2004 | 69.94 | 70.12 | 69.90 | 70.12 | 194,800 | -0.39(-0.55%) |
May 06, 2004 | 70.70 | 70.70 | 70.47 | 70.51 | 109,788 | -0.25(-0.36%) |
May 05, 2004 | 70.91 | 70.93 | 70.74 | 70.76 | 133,426 | -0.03(-0.04%) |
May 04, 2004 | 70.98 | 71.14 | 70.73 | 70.79 | 109,788 | -0.06(-0.08%) |
May 03, 2004 | 70.70 | 70.93 | 70.70 | 70.84 | 94,837 | -0.27(-0.38%) |
Apr 30, 2004 | 71.03 | 71.18 | 70.95 | 71.11 | 135,420 | +0.25(+0.36%) |
Apr 29, 2004 | 71.19 | 71.45 | 70.79 | 70.86 | 123,174 | -0.38(-0.53%) |
Apr 28, 2004 | 71.78 | 71.78 | 71.24 | 71.24 | 117,335 | -0.61(-0.85%) |
Apr 27, 2004 | 71.94 | 71.95 | 71.71 | 71.85 | 96,545 | +0.25(+0.35%) |
Apr 26, 2004 | 71.28 | 71.65 | 71.28 | 71.60 | 123,174 | +0.34(+0.48%) |
Apr 23, 2004 | 71.82 | 71.82 | 71.18 | 71.25 | 284,226 | -0.73(-1.01%) |
Apr 22, 2004 | 72.19 | 72.25 | 71.98 | 71.98 | 94,694 | -0.09(-0.13%) |
Apr 21, 2004 | 72.01 | 72.16 | 71.79 | 72.07 | 143,964 | +0.00(+0.00%) |
Apr 20, 2004 | 72.47 | 72.54 | 72.05 | 72.07 | 109,504 | -0.56(-0.77%) |
Apr 19, 2004 | 72.68 | 72.75 | 72.58 | 72.63 | 276,821 | +0.00(+0.00%) |
Apr 16, 2004 | 72.52 | 72.68 | 72.52 | 72.63 | 164,184 | +0.44(+0.61%) |
Apr 15, 2004 | 72.33 | 72.38 | 72.16 | 72.19 | 84,014 | -0.16(-0.22%) |
Apr 14, 2004 | 72.40 | 72.42 | 72.26 | 72.35 | 186,541 | -0.19(-0.26%) |
Apr 13, 2004 | 72.51 | 72.63 | 72.50 | 72.54 | 145,103 | -0.38(-0.52%) |
Apr 12, 2004 | 72.82 | 72.99 | 72.80 | 72.92 | 110,785 | +0.00(+0.00%) |
Apr 08, 2004 | 72.84 | 73.00 | 72.80 | 72.92 | 143,679 | +0.06(+0.08%) |
Apr 07, 2004 | 73.18 | 73.26 | 72.82 | 72.87 | 248,057 | -0.44(-0.59%) |
Apr 06, 2004 | 73.28 | 73.35 | 73.20 | 73.30 | 134,708 | +0.11(+0.15%) |
Apr 05, 2004 | 73.35 | 73.35 | 73.13 | 73.19 | 222,567 | -0.41(-0.55%) |
Apr 02, 2004 | 73.82 | 73.84 | 73.53 | 73.60 | 242,930 | -1.09(-1.46%) |
Apr 01, 2004 | 74.61 | 74.74 | 74.44 | 74.69 | 142,540 | -0.39(-0.52%) |
Mar 31, 2004 | 74.82 | 75.13 | 74.79 | 75.08 | 210,464 | +0.20(+0.26%) |
Mar 30, 2004 | 75.03 | 75.06 | 74.87 | 74.88 | 126,449 | +0.04(+0.05%) |
Mar 29, 2004 | 74.89 | 74.90 | 74.71 | 74.85 | 163,188 | -0.25(-0.33%) |
Mar 26, 2004 | 75.33 | 75.35 | 74.95 | 75.09 | 191,382 | -0.32(-0.43%) |
Mar 25, 2004 | 75.44 | 75.49 | 75.39 | 75.42 | 157,492 | -0.11(-0.14%) |
Mar 24, 2004 | 75.43 | 75.53 | 75.39 | 75.52 | 118,475 | +0.20(+0.26%) |
Mar 23, 2004 | 75.16 | 75.33 | 75.11 | 75.32 | 104,235 | +0.11(+0.15%) |
Mar 22, 2004 | 75.16 | 75.22 | 75.10 | 75.21 | 145,673 | +0.18(+0.24%) |
Mar 19, 2004 | 75.35 | 75.37 | 75.00 | 75.03 | 109,076 | -0.40(-0.53%) |
Mar 18, 2004 | 75.53 | 75.61 | 75.35 | 75.43 | 128,585 | -0.13(-0.17%) |
Mar 17, 2004 | 75.49 | 75.61 | 75.39 | 75.56 | 128,727 | +0.31(+0.41%) |
Mar 16, 2004 | 75.03 | 75.28 | 74.88 | 75.25 | 476,463 | +0.42(+0.56%) |
Mar 15, 2004 | 74.69 | 74.84 | 74.66 | 74.83 | 183,835 | +0.18(+0.24%) |
Mar 12, 2004 | 74.69 | 74.77 | 74.61 | 74.65 | 155,213 | -0.12(-0.16%) |
Mar 11, 2004 | 75.03 | 75.05 | 74.65 | 74.77 | 210,321 | -0.19(-0.25%) |
Mar 10, 2004 | 75.07 | 75.13 | 74.86 | 74.96 | 197,648 | -0.24(-0.32%) |
Mar 09, 2004 | 75.02 | 75.27 | 74.99 | 75.20 | 256,173 | +0.24(+0.32%) |
Mar 08, 2004 | 74.94 | 75.03 | 74.90 | 74.96 | 202,347 | +0.25(+0.34%) |
Mar 05, 2004 | 74.85 | 74.92 | 74.71 | 74.71 | 201,493 | +0.70(+0.95%) |
Mar 04, 2004 | 73.79 | 74.00 | 73.77 | 74.00 | 163,188 | +0.02(+0.03%) |
Mar 03, 2004 | 73.87 | 74.00 | 73.75 | 73.98 | 235,241 | -0.06(-0.08%) |
Mar 02, 2004 | 74.23 | 74.24 | 73.86 | 74.04 | 236,095 | -0.24(-0.32%) |