Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 64.80 | 64.94 | 64.67 | 64.80 | 134,827 | -0.10(-0.15%) |
May 27, 2004 | 64.84 | 64.91 | 64.50 | 64.90 | 299,487 | +0.29(+0.46%) |
May 26, 2004 | 64.56 | 64.60 | 64.19 | 64.60 | 265,489 | +0.29(+0.45%) |
May 25, 2004 | 64.41 | 64.42 | 64.07 | 64.32 | 365,151 | +0.07(+0.10%) |
May 24, 2004 | 64.20 | 64.27 | 64.03 | 64.25 | 312,487 | +0.26(+0.40%) |
May 21, 2004 | 64.14 | 64.14 | 63.85 | 63.99 | 471,480 | -0.05(-0.08%) |
May 20, 2004 | 63.80 | 64.05 | 63.76 | 64.05 | 79,663 | +0.35(+0.56%) |
May 19, 2004 | 63.90 | 63.90 | 63.58 | 63.69 | 60,830 | -0.21(-0.33%) |
May 18, 2004 | 64.04 | 64.04 | 63.61 | 63.90 | 78,996 | +0.09(+0.14%) |
May 17, 2004 | 63.88 | 63.90 | 63.69 | 63.81 | 269,988 | +0.31(+0.48%) |
May 14, 2004 | 63.55 | 63.77 | 63.22 | 63.51 | 100,495 | +0.38(+0.61%) |
May 13, 2004 | 63.24 | 63.30 | 63.08 | 63.12 | 177,326 | -0.34(-0.53%) |
May 12, 2004 | 63.72 | 63.75 | 63.30 | 63.46 | 163,659 | +0.02(+0.04%) |
May 11, 2004 | 63.37 | 63.57 | 63.34 | 63.43 | 373,651 | +0.13(+0.20%) |
May 10, 2004 | 63.64 | 63.72 | 63.30 | 63.31 | 563,810 | -0.47(-0.74%) |
May 07, 2004 | 64.14 | 64.14 | 63.69 | 63.78 | 226,990 | -0.84(-1.30%) |
May 06, 2004 | 64.77 | 64.79 | 64.55 | 64.62 | 89,496 | -0.29(-0.45%) |
May 05, 2004 | 65.05 | 65.23 | 64.69 | 64.92 | 436,982 | -0.10(-0.15%) |
May 04, 2004 | 65.40 | 65.49 | 65.01 | 65.01 | 130,327 | -0.22(-0.33%) |
May 03, 2004 | 65.31 | 65.34 | 65.05 | 65.23 | 351,318 | -0.17(-0.27%) |
Apr 30, 2004 | 65.49 | 65.70 | 65.23 | 65.40 | 123,494 | +0.00(+0.00%) |
Apr 29, 2004 | 65.46 | 65.85 | 65.17 | 65.40 | 391,983 | -0.29(-0.45%) |
Apr 28, 2004 | 65.70 | 66.04 | 65.56 | 65.70 | 220,324 | -0.40(-0.61%) |
Apr 27, 2004 | 65.67 | 66.10 | 65.67 | 66.10 | 174,992 | +0.31(+0.47%) |
Apr 26, 2004 | 65.88 | 65.97 | 65.67 | 65.79 | 101,662 | +0.01(+0.01%) |
Apr 23, 2004 | 65.66 | 65.91 | 65.58 | 65.78 | 111,828 | -0.28(-0.43%) |
Apr 22, 2004 | 65.78 | 66.13 | 65.74 | 66.06 | 61,664 | +0.36(+0.55%) |
Apr 21, 2004 | 65.58 | 65.88 | 65.51 | 65.70 | 409,149 | +0.05(+0.08%) |
Apr 20, 2004 | 65.70 | 66.09 | 65.63 | 65.65 | 58,330 | -0.43(-0.65%) |
Apr 19, 2004 | 66.30 | 66.30 | 65.91 | 66.08 | 78,830 | -0.12(-0.18%) |
Apr 16, 2004 | 66.01 | 66.30 | 66.01 | 66.20 | 53,664 | +0.38(+0.57%) |
Apr 15, 2004 | 66.00 | 66.24 | 65.79 | 65.82 | 239,990 | -0.28(-0.42%) |
Apr 14, 2004 | 66.00 | 66.19 | 65.84 | 66.10 | 223,657 | -0.09(-0.14%) |
Apr 13, 2004 | 66.12 | 66.51 | 66.12 | 66.19 | 152,160 | -0.42(-0.63%) |
Apr 12, 2004 | 66.85 | 66.85 | 66.49 | 66.61 | 133,161 | -0.41(-0.61%) |
Apr 08, 2004 | 66.96 | 67.08 | 66.69 | 67.02 | 59,997 | +0.07(+0.10%) |
Apr 07, 2004 | 66.96 | 67.26 | 66.79 | 66.95 | 49,831 | +0.02(+0.03%) |
Apr 06, 2004 | 66.81 | 67.02 | 66.73 | 66.93 | 81,329 | +0.31(+0.47%) |
Apr 05, 2004 | 66.54 | 66.81 | 66.45 | 66.62 | 212,657 | -0.34(-0.50%) |
Apr 02, 2004 | 67.11 | 67.20 | 66.83 | 66.96 | 377,984 | -1.06(-1.56%) |
Apr 01, 2004 | 68.34 | 68.34 | 67.86 | 68.02 | 655,139 | -0.29(-0.42%) |
Mar 31, 2004 | 68.24 | 68.52 | 68.00 | 68.31 | 410,816 | +0.25(+0.36%) |
Mar 30, 2004 | 68.31 | 68.35 | 68.05 | 68.06 | 101,495 | -0.17(-0.25%) |
Mar 29, 2004 | 68.19 | 68.23 | 67.88 | 68.23 | 256,489 | +0.11(+0.16%) |
Mar 26, 2004 | 68.67 | 68.69 | 68.11 | 68.12 | 231,990 | -0.51(-0.74%) |
Mar 25, 2004 | 68.80 | 68.82 | 68.57 | 68.63 | 84,163 | -0.19(-0.27%) |
Mar 24, 2004 | 68.95 | 68.95 | 68.70 | 68.82 | 63,664 | -0.07(-0.10%) |
Mar 23, 2004 | 68.80 | 68.88 | 68.56 | 68.88 | 109,328 | +0.13(+0.18%) |
Mar 22, 2004 | 68.70 | 68.90 | 68.51 | 68.76 | 80,663 | +0.26(+0.39%) |
Mar 19, 2004 | 68.74 | 68.74 | 68.35 | 68.49 | 232,823 | -0.11(-0.16%) |
Mar 18, 2004 | 68.88 | 68.99 | 68.52 | 68.60 | 289,488 | -0.29(-0.42%) |
Mar 17, 2004 | 69.00 | 69.00 | 68.76 | 68.89 | 57,830 | +0.04(+0.05%) |
Mar 16, 2004 | 68.41 | 68.91 | 68.27 | 68.85 | 164,326 | +0.31(+0.46%) |
Mar 15, 2004 | 68.35 | 68.66 | 68.32 | 68.54 | 113,162 | +0.08(+0.11%) |
Mar 12, 2004 | 68.82 | 68.82 | 68.34 | 68.46 | 116,161 | -0.08(-0.11%) |
Mar 11, 2004 | 68.82 | 68.88 | 68.29 | 68.54 | 242,990 | -0.29(-0.43%) |
Mar 10, 2004 | 68.64 | 68.85 | 68.58 | 68.83 | 100,495 | +0.22(+0.32%) |
Mar 09, 2004 | 68.70 | 68.86 | 68.44 | 68.61 | 118,328 | +0.14(+0.20%) |
Mar 08, 2004 | 68.64 | 68.69 | 68.35 | 68.47 | 101,662 | +0.19(+0.28%) |
Mar 05, 2004 | 68.58 | 68.61 | 68.11 | 68.28 | 264,322 | +0.72(+1.07%) |
Mar 04, 2004 | 67.14 | 67.59 | 67.14 | 67.56 | 213,324 | +0.11(+0.16%) |
Mar 03, 2004 | 67.48 | 67.50 | 67.08 | 67.45 | 97,995 | -0.03(-0.04%) |
Mar 02, 2004 | 67.68 | 67.71 | 67.21 | 67.48 | 86,329 | -0.13(-0.20%) |