Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 55.78 | 56.10 | 55.58 | 55.79 | 1,228,533 | +0.06(+0.10%) |
May 27, 2004 | 55.07 | 56.00 | 55.07 | 55.73 | 2,752,428 | +0.77(+1.41%) |
May 26, 2004 | 55.10 | 55.53 | 54.71 | 54.96 | 1,759,730 | -0.18(-0.33%) |
May 25, 2004 | 53.60 | 55.30 | 53.18 | 55.14 | 3,440,472 | +1.51(+2.82%) |
May 24, 2004 | 53.83 | 53.87 | 53.05 | 53.63 | 1,829,426 | +0.14(+0.27%) |
May 21, 2004 | 53.43 | 53.87 | 53.31 | 53.49 | 1,748,679 | +0.23(+0.43%) |
May 20, 2004 | 52.62 | 53.54 | 52.56 | 53.26 | 2,157,939 | +0.70(+1.33%) |
May 19, 2004 | 52.85 | 53.92 | 52.49 | 52.56 | 2,905,005 | +0.23(+0.44%) |
May 18, 2004 | 51.69 | 52.40 | 51.65 | 52.33 | 2,136,214 | +0.84(+1.62%) |
May 17, 2004 | 51.60 | 51.84 | 51.30 | 51.49 | 2,127,800 | -0.94(-1.79%) |
May 14, 2004 | 52.29 | 52.88 | 52.07 | 52.43 | 1,905,150 | +0.22(+0.41%) |
May 13, 2004 | 51.36 | 52.68 | 51.16 | 52.21 | 3,943,162 | +0.78(+1.52%) |
May 12, 2004 | 51.04 | 51.57 | 50.60 | 51.43 | 4,275,066 | +0.95(+1.88%) |
May 11, 2004 | 49.65 | 50.67 | 49.50 | 50.49 | 3,871,582 | +1.40(+2.86%) |
May 10, 2004 | 50.65 | 50.77 | 48.69 | 49.08 | 5,877,572 | -1.85(-3.63%) |
May 07, 2004 | 52.08 | 52.60 | 50.77 | 50.93 | 4,830,123 | -2.01(-3.79%) |
May 06, 2004 | 53.06 | 53.16 | 52.41 | 52.94 | 2,734,721 | -0.39(-0.73%) |
May 05, 2004 | 53.20 | 54.05 | 53.07 | 53.33 | 2,383,353 | +0.13(+0.24%) |
May 04, 2004 | 52.30 | 53.71 | 52.23 | 53.20 | 2,964,404 | +0.95(+1.81%) |
May 03, 2004 | 52.08 | 52.66 | 51.36 | 52.25 | 2,784,450 | +0.07(+0.14%) |
Apr 30, 2004 | 52.76 | 53.01 | 51.79 | 52.18 | 1,746,293 | -0.43(-0.82%) |
Apr 29, 2004 | 53.07 | 53.95 | 52.26 | 52.61 | 2,769,506 | -0.26(-0.50%) |
Apr 28, 2004 | 54.36 | 54.36 | 52.68 | 52.88 | 3,306,856 | -1.62(-2.97%) |
Apr 27, 2004 | 54.07 | 55.62 | 54.07 | 54.49 | 3,065,495 | +0.60(+1.11%) |
Apr 26, 2004 | 54.95 | 55.03 | 53.52 | 53.89 | 4,372,138 | -0.93(-1.70%) |
Apr 23, 2004 | 56.14 | 56.20 | 54.71 | 54.83 | 3,971,417 | -1.43(-2.55%) |
Apr 22, 2004 | 56.39 | 57.06 | 54.39 | 56.26 | 9,596,703 | -0.62(-1.09%) |
Apr 21, 2004 | 57.32 | 57.32 | 55.21 | 56.88 | 4,096,242 | -0.44(-0.76%) |
Apr 20, 2004 | 58.74 | 59.24 | 57.29 | 57.32 | 2,437,477 | -1.43(-2.43%) |
Apr 19, 2004 | 58.70 | 58.74 | 57.89 | 58.74 | 2,544,093 | +0.04(+0.07%) |
Apr 16, 2004 | 57.37 | 58.70 | 56.71 | 58.70 | 3,585,640 | +1.58(+2.77%) |
Apr 15, 2004 | 58.33 | 58.36 | 56.54 | 57.12 | 4,508,391 | -1.13(-1.94%) |
Apr 14, 2004 | 59.52 | 59.60 | 57.69 | 58.25 | 2,968,925 | -1.55(-2.60%) |
Apr 13, 2004 | 61.63 | 61.64 | 59.41 | 59.80 | 2,727,312 | -1.93(-3.12%) |
Apr 12, 2004 | 60.80 | 61.85 | 60.77 | 61.73 | 2,631,872 | +1.68(+2.80%) |
Apr 08, 2004 | 60.41 | 60.98 | 59.69 | 60.05 | 1,545,870 | -0.36(-0.59%) |
Apr 07, 2004 | 61.16 | 61.16 | 59.81 | 60.41 | 1,688,150 | -0.76(-1.25%) |
Apr 06, 2004 | 60.36 | 61.44 | 60.12 | 61.17 | 1,955,004 | +0.49(+0.81%) |
Apr 05, 2004 | 59.72 | 60.89 | 59.41 | 60.68 | 3,168,720 | +0.96(+1.61%) |
Apr 02, 2004 | 61.56 | 61.57 | 59.13 | 59.72 | 3,018,779 | -0.80(-1.33%) |
Apr 01, 2004 | 61.32 | 61.47 | 59.76 | 60.52 | 2,061,369 | +0.45(+0.76%) |
Mar 31, 2004 | 60.64 | 60.76 | 59.87 | 60.07 | 2,432,454 | -0.28(-0.46%) |
Mar 30, 2004 | 59.48 | 61.09 | 59.17 | 60.34 | 4,026,923 | +0.87(+1.46%) |
Mar 29, 2004 | 58.87 | 59.72 | 58.69 | 59.48 | 1,825,533 | +0.83(+1.41%) |
Mar 26, 2004 | 57.46 | 59.22 | 57.28 | 58.65 | 2,460,081 | +1.15(+2.01%) |
Mar 25, 2004 | 57.35 | 57.72 | 56.86 | 57.49 | 2,641,165 | +0.57(+0.99%) |
Mar 24, 2004 | 56.94 | 57.22 | 55.74 | 56.93 | 3,943,288 | -0.21(-0.36%) |
Mar 23, 2004 | 57.33 | 57.69 | 56.83 | 57.14 | 2,001,343 | +0.04(+0.07%) |
Mar 22, 2004 | 57.61 | 57.61 | 56.30 | 57.10 | 2,778,422 | -0.56(-0.97%) |
Mar 19, 2004 | 58.45 | 59.12 | 57.49 | 57.65 | 2,327,596 | -1.14(-1.94%) |
Mar 18, 2004 | 57.73 | 59.06 | 57.72 | 58.79 | 2,190,841 | +0.39(+0.67%) |
Mar 17, 2004 | 58.09 | 58.70 | 57.64 | 58.40 | 1,997,827 | +0.49(+0.84%) |
Mar 16, 2004 | 58.33 | 58.37 | 57.50 | 57.92 | 2,626,975 | -0.03(-0.05%) |
Mar 15, 2004 | 58.53 | 58.53 | 57.74 | 57.95 | 2,498,634 | -0.58(-0.99%) |
Mar 12, 2004 | 57.41 | 58.66 | 57.41 | 58.53 | 2,202,268 | +1.31(+2.28%) |
Mar 11, 2004 | 58.73 | 58.74 | 57.14 | 57.22 | 3,385,720 | -1.58(-2.68%) |
Mar 10, 2004 | 59.60 | 59.82 | 58.73 | 58.80 | 5,800,467 | +0.82(+1.41%) |
Mar 09, 2004 | 59.26 | 59.60 | 57.73 | 57.98 | 3,373,790 | -1.27(-2.15%) |
Mar 08, 2004 | 59.19 | 59.72 | 57.97 | 59.25 | 3,898,331 | +0.50(+0.85%) |
Mar 05, 2004 | 57.93 | 58.93 | 57.54 | 58.75 | 2,750,042 | +0.30(+0.52%) |
Mar 04, 2004 | 57.77 | 58.51 | 56.75 | 58.45 | 2,822,751 | +1.67(+2.95%) |
Mar 03, 2004 | 56.28 | 56.86 | 56.22 | 56.78 | 1,821,012 | +0.24(+0.42%) |
Mar 02, 2004 | 56.54 | 57.02 | 56.36 | 56.54 | 1,948,349 | -0.18(-0.31%) |