Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 65.04 | 65.04 | 64.40 | 64.89 | 584,910 | -0.07(-0.11%) |
May 27, 2004 | 63.91 | 65.06 | 63.73 | 64.96 | 1,236,761 | +1.80(+2.86%) |
May 26, 2004 | 62.12 | 64.26 | 61.82 | 63.15 | 1,370,079 | +1.21(+1.95%) |
May 25, 2004 | 61.70 | 62.22 | 60.80 | 61.94 | 1,468,070 | +0.07(+0.11%) |
May 24, 2004 | 62.18 | 62.84 | 61.58 | 61.87 | 486,244 | -0.12(-0.19%) |
May 21, 2004 | 62.13 | 62.38 | 61.78 | 61.99 | 695,502 | -0.01(-0.01%) |
May 20, 2004 | 62.00 | 62.42 | 61.95 | 62.00 | 403,665 | -0.01(-0.01%) |
May 19, 2004 | 62.09 | 63.30 | 61.78 | 62.01 | 1,300,213 | +0.31(+0.50%) |
May 18, 2004 | 62.27 | 62.48 | 61.51 | 61.70 | 858,296 | -0.43(-0.69%) |
May 17, 2004 | 62.35 | 62.83 | 61.65 | 62.12 | 766,492 | -0.71(-1.13%) |
May 14, 2004 | 63.43 | 63.64 | 62.53 | 62.83 | 717,103 | -0.42(-0.66%) |
May 13, 2004 | 63.02 | 63.69 | 62.35 | 63.25 | 778,080 | -0.06(-0.10%) |
May 12, 2004 | 63.46 | 63.54 | 61.69 | 63.31 | 1,462,782 | -0.36(-0.57%) |
May 11, 2004 | 64.22 | 64.23 | 63.54 | 63.68 | 719,915 | +0.11(+0.17%) |
May 10, 2004 | 64.26 | 64.44 | 63.10 | 63.57 | 1,179,609 | -0.91(-1.41%) |
May 07, 2004 | 64.72 | 65.89 | 64.48 | 64.48 | 1,762,832 | -0.24(-0.37%) |
May 06, 2004 | 65.07 | 65.08 | 63.95 | 64.72 | 944,024 | -0.53(-0.82%) |
May 05, 2004 | 65.06 | 65.99 | 65.02 | 65.25 | 1,178,934 | +0.50(+0.77%) |
May 04, 2004 | 66.07 | 66.27 | 64.50 | 64.75 | 1,389,317 | -1.47(-2.21%) |
May 03, 2004 | 65.64 | 66.50 | 65.62 | 66.22 | 950,775 | +0.78(+1.20%) |
Apr 30, 2004 | 65.47 | 66.00 | 64.80 | 65.44 | 834,332 | -0.04(-0.05%) |
Apr 29, 2004 | 65.42 | 66.37 | 65.04 | 65.47 | 979,913 | -0.39(-0.59%) |
Apr 28, 2004 | 66.26 | 66.26 | 64.88 | 65.86 | 1,237,773 | -0.62(-0.94%) |
Apr 27, 2004 | 66.20 | 67.06 | 66.01 | 66.49 | 1,096,355 | +0.32(+0.48%) |
Apr 26, 2004 | 66.06 | 66.58 | 66.02 | 66.17 | 1,161,945 | +0.02(+0.03%) |
Apr 23, 2004 | 65.36 | 66.55 | 64.93 | 66.15 | 1,386,729 | +0.64(+0.98%) |
Apr 22, 2004 | 63.46 | 65.94 | 63.38 | 65.51 | 1,718,392 | +2.09(+3.29%) |
Apr 21, 2004 | 63.16 | 63.71 | 62.62 | 63.42 | 1,099,843 | +0.20(+0.31%) |
Apr 20, 2004 | 62.49 | 64.01 | 62.29 | 63.22 | 1,623,889 | +0.85(+1.37%) |
Apr 19, 2004 | 61.95 | 62.54 | 61.48 | 62.37 | 700,790 | +0.42(+0.67%) |
Apr 16, 2004 | 62.44 | 62.92 | 61.00 | 61.95 | 1,407,205 | -0.28(-0.44%) |
Apr 15, 2004 | 63.20 | 65.79 | 60.69 | 62.23 | 3,196,588 | +0.27(+0.43%) |
Apr 14, 2004 | 60.89 | 62.50 | 60.89 | 61.96 | 3,967,131 | +1.96(+3.26%) |
Apr 13, 2004 | 60.44 | 61.03 | 59.57 | 60.01 | 1,674,516 | +0.65(+1.09%) |
Apr 12, 2004 | 59.06 | 60.39 | 58.62 | 59.36 | 597,848 | +0.29(+0.50%) |
Apr 08, 2004 | 59.11 | 60.22 | 58.85 | 59.06 | 627,324 | +0.70(+1.20%) |
Apr 07, 2004 | 58.21 | 58.59 | 58.04 | 58.36 | 998,814 | -0.07(-0.12%) |
Apr 06, 2004 | 58.53 | 58.71 | 57.88 | 58.43 | 475,781 | -0.50(-0.84%) |
Apr 05, 2004 | 59.11 | 59.42 | 58.36 | 58.93 | 684,477 | +0.27(+0.45%) |
Apr 02, 2004 | 59.11 | 60.00 | 58.30 | 58.66 | 1,421,493 | +1.14(+1.98%) |
Apr 01, 2004 | 57.09 | 57.74 | 56.80 | 57.53 | 953,812 | +0.44(+0.76%) |
Mar 31, 2004 | 57.23 | 57.30 | 56.51 | 57.09 | 464,755 | -0.24(-0.42%) |
Mar 30, 2004 | 57.15 | 57.48 | 56.68 | 57.33 | 449,117 | +0.04(+0.06%) |
Mar 29, 2004 | 56.70 | 57.53 | 56.62 | 57.30 | 404,453 | +0.73(+1.29%) |
Mar 26, 2004 | 55.94 | 56.80 | 55.67 | 56.57 | 626,087 | +0.64(+1.14%) |
Mar 25, 2004 | 55.83 | 56.04 | 55.29 | 55.93 | 529,670 | +0.32(+0.58%) |
Mar 24, 2004 | 55.56 | 56.18 | 55.38 | 55.61 | 947,062 | +0.05(+0.10%) |
Mar 23, 2004 | 55.01 | 55.91 | 55.01 | 55.55 | 953,700 | +0.53(+0.97%) |
Mar 22, 2004 | 56.05 | 56.05 | 54.26 | 55.02 | 827,020 | -1.25(-2.23%) |
Mar 19, 2004 | 56.18 | 56.80 | 55.69 | 56.27 | 477,806 | -0.12(-0.22%) |
Mar 18, 2004 | 56.31 | 56.62 | 55.01 | 56.40 | 562,747 | -0.13(-0.24%) |
Mar 17, 2004 | 55.55 | 56.80 | 55.54 | 56.53 | 604,486 | +1.14(+2.05%) |
Mar 16, 2004 | 55.33 | 55.69 | 54.86 | 55.39 | 509,532 | +0.06(+0.11%) |
Mar 15, 2004 | 56.44 | 56.44 | 54.79 | 55.33 | 805,419 | -1.01(-1.80%) |
Mar 12, 2004 | 55.65 | 56.98 | 55.65 | 56.34 | 552,734 | +0.78(+1.41%) |
Mar 11, 2004 | 56.10 | 56.66 | 55.55 | 55.56 | 915,786 | -1.01(-1.79%) |
Mar 10, 2004 | 56.69 | 57.79 | 56.38 | 56.58 | 651,063 | +0.04(+0.08%) |
Mar 09, 2004 | 57.55 | 57.55 | 56.18 | 56.53 | 1,285,363 | -0.80(-1.40%) |
Mar 08, 2004 | 58.58 | 58.58 | 57.28 | 57.33 | 877,759 | -1.25(-2.14%) |
Mar 05, 2004 | 58.72 | 59.02 | 58.22 | 58.58 | 1,449,057 | -1.08(-1.80%) |
Mar 04, 2004 | 60.01 | 60.19 | 59.39 | 59.66 | 337,288 | -0.29(-0.49%) |
Mar 03, 2004 | 59.36 | 60.15 | 59.33 | 59.95 | 516,845 | +0.60(+1.00%) |
Mar 02, 2004 | 59.11 | 59.95 | 59.11 | 59.36 | 479,943 | -0.04(-0.06%) |