Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 65.39 | 65.39 | 64.75 | 65.24 | 581,734 | -0.07(-0.11%) |
May 27, 2004 | 64.26 | 65.42 | 64.08 | 65.31 | 1,230,046 | +1.81(+2.86%) |
May 26, 2004 | 62.46 | 64.61 | 62.16 | 63.50 | 1,362,640 | +1.22(+1.95%) |
May 25, 2004 | 62.04 | 62.56 | 61.13 | 62.28 | 1,460,099 | +0.07(+0.11%) |
May 24, 2004 | 62.52 | 63.19 | 61.92 | 62.21 | 483,604 | -0.12(-0.19%) |
May 21, 2004 | 62.47 | 62.72 | 62.12 | 62.33 | 691,726 | -0.01(-0.01%) |
May 20, 2004 | 62.34 | 62.77 | 62.29 | 62.34 | 401,474 | -0.01(-0.01%) |
May 19, 2004 | 62.43 | 63.65 | 62.11 | 62.34 | 1,293,154 | +0.31(+0.50%) |
May 18, 2004 | 62.61 | 62.82 | 61.84 | 62.03 | 853,636 | -0.43(-0.69%) |
May 17, 2004 | 62.69 | 63.18 | 61.99 | 62.46 | 762,330 | -0.71(-1.13%) |
May 14, 2004 | 63.77 | 63.99 | 62.87 | 63.18 | 713,209 | -0.42(-0.66%) |
May 13, 2004 | 63.36 | 64.03 | 62.69 | 63.60 | 773,856 | -0.06(-0.10%) |
May 12, 2004 | 63.80 | 63.89 | 62.02 | 63.66 | 1,454,840 | -0.37(-0.57%) |
May 11, 2004 | 64.57 | 64.58 | 63.88 | 64.03 | 716,007 | +0.11(+0.17%) |
May 10, 2004 | 64.61 | 64.79 | 63.44 | 63.92 | 1,173,204 | -0.91(-1.41%) |
May 07, 2004 | 65.07 | 66.25 | 64.83 | 64.83 | 1,753,260 | -0.24(-0.37%) |
May 06, 2004 | 65.43 | 65.44 | 64.30 | 65.07 | 938,899 | -0.54(-0.82%) |
May 05, 2004 | 65.42 | 66.35 | 65.37 | 65.61 | 1,172,532 | +0.50(+0.77%) |
May 04, 2004 | 66.43 | 66.63 | 64.86 | 65.11 | 1,381,773 | -1.47(-2.21%) |
May 03, 2004 | 66.00 | 66.86 | 65.98 | 66.58 | 945,612 | +0.79(+1.20%) |
Apr 30, 2004 | 65.83 | 66.36 | 65.15 | 65.79 | 829,802 | -0.04(-0.05%) |
Apr 29, 2004 | 65.78 | 66.73 | 65.39 | 65.83 | 974,593 | -0.39(-0.59%) |
Apr 28, 2004 | 66.63 | 66.63 | 65.23 | 66.22 | 1,231,053 | -0.63(-0.94%) |
Apr 27, 2004 | 66.56 | 67.43 | 66.37 | 66.85 | 1,090,403 | +0.32(+0.48%) |
Apr 26, 2004 | 66.42 | 66.94 | 66.38 | 66.53 | 1,155,636 | +0.02(+0.03%) |
Apr 23, 2004 | 65.71 | 66.91 | 65.29 | 66.51 | 1,379,200 | +0.64(+0.98%) |
Apr 22, 2004 | 63.80 | 66.30 | 63.72 | 65.87 | 1,709,062 | +2.10(+3.29%) |
Apr 21, 2004 | 63.51 | 64.06 | 62.96 | 63.77 | 1,093,871 | +0.20(+0.31%) |
Apr 20, 2004 | 62.83 | 64.36 | 62.63 | 63.57 | 1,615,071 | +0.86(+1.37%) |
Apr 19, 2004 | 62.29 | 62.88 | 61.82 | 62.71 | 696,985 | +0.42(+0.67%) |
Apr 16, 2004 | 62.78 | 63.27 | 61.34 | 62.29 | 1,399,564 | -0.28(-0.44%) |
Apr 15, 2004 | 63.54 | 66.15 | 61.02 | 62.57 | 3,179,232 | +0.27(+0.43%) |
Apr 14, 2004 | 61.22 | 62.84 | 61.22 | 62.30 | 3,945,591 | +1.97(+3.26%) |
Apr 13, 2004 | 60.77 | 61.36 | 59.90 | 60.33 | 1,665,424 | +0.65(+1.09%) |
Apr 12, 2004 | 59.39 | 60.72 | 58.94 | 59.68 | 594,602 | +0.29(+0.50%) |
Apr 08, 2004 | 59.43 | 60.55 | 59.17 | 59.39 | 623,918 | +0.71(+1.20%) |
Apr 07, 2004 | 58.53 | 58.91 | 58.36 | 58.68 | 993,391 | -0.07(-0.12%) |
Apr 06, 2004 | 58.85 | 59.03 | 58.20 | 58.75 | 473,197 | -0.50(-0.84%) |
Apr 05, 2004 | 59.43 | 59.74 | 58.68 | 59.25 | 680,760 | +0.27(+0.45%) |
Apr 02, 2004 | 59.43 | 60.33 | 58.62 | 58.98 | 1,413,775 | +1.14(+1.98%) |
Apr 01, 2004 | 57.40 | 58.06 | 57.11 | 57.84 | 948,633 | +0.44(+0.76%) |
Mar 31, 2004 | 57.55 | 57.61 | 56.82 | 57.40 | 462,232 | -0.24(-0.42%) |
Mar 30, 2004 | 57.47 | 57.80 | 56.99 | 57.64 | 446,679 | +0.04(+0.06%) |
Mar 29, 2004 | 57.01 | 57.84 | 56.93 | 57.61 | 402,257 | +0.73(+1.29%) |
Mar 26, 2004 | 56.24 | 57.11 | 55.97 | 56.88 | 622,687 | +0.64(+1.14%) |
Mar 25, 2004 | 56.13 | 56.35 | 55.59 | 56.23 | 526,795 | +0.32(+0.58%) |
Mar 24, 2004 | 55.87 | 56.48 | 55.68 | 55.91 | 941,920 | +0.05(+0.10%) |
Mar 23, 2004 | 55.31 | 56.21 | 55.31 | 55.86 | 948,521 | +0.54(+0.97%) |
Mar 22, 2004 | 56.36 | 56.36 | 54.56 | 55.32 | 822,529 | -1.26(-2.23%) |
Mar 19, 2004 | 56.48 | 57.11 | 55.99 | 56.58 | 475,212 | -0.13(-0.22%) |
Mar 18, 2004 | 56.62 | 56.93 | 55.31 | 56.71 | 559,691 | -0.13(-0.24%) |
Mar 17, 2004 | 55.86 | 57.11 | 55.85 | 56.84 | 601,204 | +1.14(+2.05%) |
Mar 16, 2004 | 55.63 | 55.99 | 55.16 | 55.70 | 506,766 | +0.06(+0.11%) |
Mar 15, 2004 | 56.75 | 56.75 | 55.09 | 55.63 | 801,046 | -1.02(-1.80%) |
Mar 12, 2004 | 55.95 | 57.29 | 55.95 | 56.65 | 549,733 | +0.79(+1.41%) |
Mar 11, 2004 | 56.40 | 56.97 | 55.86 | 55.87 | 910,813 | -1.02(-1.79%) |
Mar 10, 2004 | 57.00 | 58.11 | 56.69 | 56.88 | 647,528 | +0.04(+0.08%) |
Mar 09, 2004 | 57.87 | 57.87 | 56.48 | 56.84 | 1,278,384 | -0.80(-1.40%) |
Mar 08, 2004 | 58.90 | 58.90 | 57.59 | 57.64 | 872,993 | -1.26(-2.14%) |
Mar 05, 2004 | 59.04 | 59.34 | 58.54 | 58.90 | 1,441,189 | -1.08(-1.80%) |
Mar 04, 2004 | 60.33 | 60.52 | 59.72 | 59.99 | 335,456 | -0.29(-0.49%) |
Mar 03, 2004 | 59.68 | 60.48 | 59.65 | 60.28 | 514,039 | +0.60(+1.00%) |
Mar 02, 2004 | 59.43 | 60.28 | 59.43 | 59.68 | 477,338 | -0.04(-0.06%) |