Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 69.54 | 69.54 | 69.46 | 69.52 | 180,608 | -0.03(-0.04%) |
May 27, 2004 | 69.52 | 69.56 | 69.49 | 69.54 | 323,776 | +0.03(+0.05%) |
May 26, 2004 | 69.41 | 69.51 | 69.41 | 69.51 | 169,305 | +0.13(+0.18%) |
May 25, 2004 | 69.38 | 69.43 | 69.36 | 69.38 | 186,259 | +0.00(+0.00%) |
May 24, 2004 | 69.38 | 69.38 | 69.32 | 69.38 | 212,750 | +0.02(+0.02%) |
May 21, 2004 | 69.43 | 69.44 | 69.33 | 69.37 | 266,556 | +0.00(+0.00%) |
May 20, 2004 | 69.35 | 69.41 | 69.33 | 69.37 | 120,327 | +0.03(+0.05%) |
May 19, 2004 | 69.33 | 69.33 | 69.27 | 69.33 | 194,265 | -0.03(-0.05%) |
May 18, 2004 | 69.40 | 69.40 | 69.33 | 69.37 | 247,836 | -0.07(-0.10%) |
May 17, 2004 | 69.44 | 69.44 | 69.38 | 69.43 | 243,244 | +0.09(+0.13%) |
May 14, 2004 | 69.24 | 69.34 | 69.24 | 69.34 | 305,644 | +0.11(+0.16%) |
May 13, 2004 | 69.22 | 69.26 | 69.19 | 69.23 | 235,709 | -0.03(-0.05%) |
May 12, 2004 | 69.31 | 69.31 | 69.24 | 69.26 | 306,115 | +0.02(+0.02%) |
May 11, 2004 | 69.22 | 69.28 | 69.07 | 69.25 | 226,525 | +0.01(+0.01%) |
May 10, 2004 | 69.31 | 69.31 | 69.21 | 69.24 | 449,990 | +0.03(+0.05%) |
May 07, 2004 | 69.31 | 69.31 | 69.19 | 69.21 | 863,364 | -0.29(-0.42%) |
May 06, 2004 | 69.55 | 69.55 | 69.46 | 69.49 | 675,809 | -0.02(-0.02%) |
May 05, 2004 | 69.61 | 69.61 | 69.51 | 69.51 | 145,287 | -0.03(-0.04%) |
May 04, 2004 | 69.61 | 69.68 | 69.49 | 69.54 | 292,929 | -0.02(-0.02%) |
May 03, 2004 | 69.50 | 69.55 | 69.49 | 69.55 | 168,363 | -0.07(-0.10%) |
Apr 30, 2004 | 69.64 | 69.66 | 69.59 | 69.62 | 135,044 | +0.03(+0.05%) |
Apr 29, 2004 | 69.62 | 69.68 | 69.55 | 69.59 | 1,388,353 | -0.01(-0.01%) |
Apr 28, 2004 | 69.71 | 69.71 | 69.60 | 69.60 | 270,088 | -0.14(-0.21%) |
Apr 27, 2004 | 69.66 | 69.74 | 69.64 | 69.74 | 1,152,055 | +0.08(+0.12%) |
Apr 26, 2004 | 69.66 | 69.66 | 69.62 | 69.66 | 1,248,835 | +0.01(+0.01%) |
Apr 23, 2004 | 69.72 | 69.72 | 69.62 | 69.65 | 302,348 | -0.14(-0.21%) |
Apr 22, 2004 | 69.77 | 69.79 | 69.73 | 69.79 | 393,241 | +0.10(+0.15%) |
Apr 21, 2004 | 69.68 | 69.80 | 69.68 | 69.69 | 170,953 | +0.01(+0.01%) |
Apr 20, 2004 | 69.86 | 69.88 | 69.68 | 69.68 | 218,284 | -0.16(-0.23%) |
Apr 19, 2004 | 69.94 | 69.94 | 69.84 | 69.84 | 516,747 | -0.08(-0.12%) |
Apr 16, 2004 | 69.94 | 69.94 | 69.88 | 69.93 | 156,707 | +0.09(+0.13%) |
Apr 15, 2004 | 69.83 | 69.84 | 69.76 | 69.83 | 246,423 | +0.04(+0.06%) |
Apr 14, 2004 | 69.81 | 69.83 | 69.75 | 69.79 | 342,849 | -0.12(-0.17%) |
Apr 13, 2004 | 69.94 | 69.95 | 69.88 | 69.91 | 213,692 | -0.09(-0.13%) |
Apr 12, 2004 | 70.00 | 70.04 | 69.97 | 70.00 | 275,033 | -0.07(-0.10%) |
Apr 08, 2004 | 70.01 | 70.08 | 70.00 | 70.07 | 172,484 | +0.00(+0.00%) |
Apr 07, 2004 | 70.06 | 70.11 | 70.04 | 70.07 | 158,120 | +0.02(+0.02%) |
Apr 06, 2004 | 70.02 | 70.08 | 70.01 | 70.05 | 148,230 | +0.08(+0.12%) |
Apr 05, 2004 | 70.00 | 70.01 | 69.97 | 69.97 | 342,614 | -0.07(-0.10%) |
Apr 02, 2004 | 70.04 | 70.19 | 70.00 | 70.04 | 485,193 | -0.25(-0.35%) |
Apr 01, 2004 | 70.35 | 70.35 | 70.28 | 70.28 | 318,949 | -0.19(-0.27%) |
Mar 31, 2004 | 70.43 | 70.49 | 70.43 | 70.47 | 211,219 | +0.05(+0.07%) |
Mar 30, 2004 | 70.45 | 70.46 | 70.39 | 70.42 | 224,053 | -0.01(-0.01%) |
Mar 29, 2004 | 70.39 | 70.43 | 70.38 | 70.43 | 205,097 | -0.05(-0.07%) |
Mar 26, 2004 | 70.56 | 70.56 | 70.45 | 70.48 | 405,132 | -0.07(-0.10%) |
Mar 25, 2004 | 70.54 | 70.56 | 70.50 | 70.55 | 213,692 | -0.01(-0.01%) |
Mar 24, 2004 | 70.55 | 70.56 | 70.51 | 70.56 | 289,515 | +0.02(+0.02%) |
Mar 23, 2004 | 70.51 | 70.54 | 70.50 | 70.54 | 245,128 | +0.02(+0.02%) |
Mar 22, 2004 | 70.49 | 70.52 | 70.47 | 70.52 | 274,680 | +0.04(+0.06%) |
Mar 19, 2004 | 70.48 | 70.50 | 70.44 | 70.48 | 150,114 | +0.03(+0.04%) |
Mar 18, 2004 | 70.48 | 70.51 | 70.42 | 70.45 | 536,409 | -0.03(-0.04%) |
Mar 17, 2004 | 70.53 | 70.53 | 70.47 | 70.48 | 173,190 | +0.00(+0.00%) |
Mar 16, 2004 | 70.43 | 70.52 | 70.39 | 70.48 | 195,678 | +0.05(+0.07%) |
Mar 15, 2004 | 70.45 | 70.47 | 70.40 | 70.43 | 166,833 | -0.03(-0.05%) |
Mar 12, 2004 | 70.50 | 70.51 | 70.44 | 70.46 | 156,825 | -0.05(-0.07%) |
Mar 11, 2004 | 70.51 | 70.52 | 70.41 | 70.51 | 191,793 | +0.06(+0.08%) |
Mar 10, 2004 | 70.44 | 70.49 | 70.43 | 70.45 | 295,755 | -0.04(-0.06%) |
Mar 09, 2004 | 70.45 | 70.50 | 70.42 | 70.50 | 134,808 | +0.04(+0.06%) |
Mar 08, 2004 | 70.45 | 70.46 | 70.40 | 70.45 | 179,666 | +0.11(+0.16%) |
Mar 05, 2004 | 70.39 | 70.40 | 70.34 | 70.34 | 530,993 | +0.15(+0.22%) |
Mar 04, 2004 | 70.15 | 70.20 | 70.11 | 70.19 | 225,466 | +0.06(+0.08%) |
Mar 03, 2004 | 70.11 | 70.16 | 70.08 | 70.13 | 221,816 | -0.05(-0.07%) |
Mar 02, 2004 | 70.23 | 70.23 | 70.13 | 70.18 | 257,608 | -0.07(-0.10%) |