Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 68.88 | 68.88 | 68.54 | 68.60 | 80,138 | -0.24(-0.35%) |
May 27, 2004 | 68.61 | 68.84 | 68.61 | 68.84 | 145,387 | +0.33(+0.48%) |
May 26, 2004 | 68.50 | 68.55 | 68.44 | 68.51 | 52,257 | +0.17(+0.25%) |
May 25, 2004 | 68.43 | 68.43 | 68.29 | 68.34 | 65,103 | -0.02(-0.03%) |
May 24, 2004 | 68.23 | 68.40 | 68.23 | 68.36 | 57,366 | +0.05(+0.08%) |
May 21, 2004 | 68.47 | 68.47 | 68.14 | 68.30 | 32,551 | -0.11(-0.16%) |
May 20, 2004 | 68.36 | 68.41 | 68.22 | 68.41 | 16,348 | +0.19(+0.27%) |
May 19, 2004 | 68.26 | 68.26 | 68.10 | 68.23 | 45,251 | -0.12(-0.17%) |
May 18, 2004 | 68.33 | 68.37 | 68.17 | 68.34 | 35,033 | +0.03(+0.05%) |
May 17, 2004 | 68.27 | 68.43 | 68.27 | 68.31 | 54,593 | +0.34(+0.50%) |
May 14, 2004 | 68.01 | 68.19 | 67.92 | 67.97 | 77,802 | +0.01(+0.02%) |
May 13, 2004 | 67.99 | 68.00 | 67.73 | 67.95 | 30,946 | -0.01(-0.02%) |
May 12, 2004 | 68.13 | 68.17 | 67.97 | 67.97 | 71,380 | -0.10(-0.14%) |
May 11, 2004 | 67.83 | 68.13 | 67.83 | 68.06 | 122,908 | +0.17(+0.25%) |
May 10, 2004 | 68.10 | 68.16 | 67.86 | 67.89 | 112,398 | -0.10(-0.15%) |
May 07, 2004 | 68.16 | 68.16 | 67.92 | 67.99 | 82,911 | -0.58(-0.85%) |
May 06, 2004 | 68.68 | 68.74 | 68.55 | 68.57 | 99,114 | -0.21(-0.31%) |
May 05, 2004 | 68.95 | 69.05 | 68.71 | 68.79 | 49,630 | -0.09(-0.13%) |
May 04, 2004 | 68.92 | 69.15 | 68.70 | 68.88 | 60,140 | +0.12(+0.18%) |
May 03, 2004 | 68.95 | 69.08 | 68.75 | 68.75 | 357,922 | -0.29(-0.42%) |
Apr 30, 2004 | 69.15 | 69.22 | 69.02 | 69.04 | 93,713 | -0.02(-0.03%) |
Apr 29, 2004 | 69.21 | 69.38 | 68.93 | 69.06 | 68,022 | -0.20(-0.29%) |
Apr 28, 2004 | 69.60 | 69.60 | 69.23 | 69.26 | 53,133 | -0.32(-0.46%) |
Apr 27, 2004 | 69.50 | 69.60 | 69.35 | 69.58 | 79,116 | +0.17(+0.25%) |
Apr 26, 2004 | 69.43 | 69.60 | 69.22 | 69.41 | 160,423 | -0.02(-0.03%) |
Apr 23, 2004 | 69.50 | 69.53 | 69.27 | 69.43 | 131,666 | -0.14(-0.20%) |
Apr 22, 2004 | 69.60 | 69.66 | 69.42 | 69.57 | 59,994 | +0.25(+0.37%) |
Apr 21, 2004 | 69.23 | 69.54 | 69.20 | 69.31 | 106,121 | -0.16(-0.24%) |
Apr 20, 2004 | 69.64 | 69.68 | 69.40 | 69.48 | 58,388 | -0.23(-0.32%) |
Apr 19, 2004 | 69.84 | 69.88 | 69.62 | 69.71 | 168,305 | -0.09(-0.13%) |
Apr 16, 2004 | 69.77 | 69.81 | 69.60 | 69.79 | 71,526 | +0.19(+0.28%) |
Apr 15, 2004 | 69.52 | 69.72 | 69.48 | 69.60 | 59,264 | -0.10(-0.15%) |
Apr 14, 2004 | 69.53 | 69.71 | 69.38 | 69.71 | 44,375 | -0.21(-0.29%) |
Apr 13, 2004 | 69.86 | 69.94 | 69.68 | 69.91 | 161,736 | -0.12(-0.18%) |
Apr 12, 2004 | 70.12 | 70.15 | 69.93 | 70.03 | 129,039 | -0.02(-0.03%) |
Apr 08, 2004 | 70.08 | 70.28 | 70.05 | 70.05 | 27,296 | +0.04(+0.06%) |
Apr 07, 2004 | 70.21 | 70.34 | 70.01 | 70.01 | 303,037 | -0.17(-0.24%) |
Apr 06, 2004 | 70.18 | 70.22 | 69.97 | 70.18 | 79,992 | +0.20(+0.28%) |
Apr 05, 2004 | 69.91 | 70.12 | 69.91 | 69.99 | 113,128 | -0.43(-0.61%) |
Apr 02, 2004 | 70.16 | 70.54 | 70.16 | 70.42 | 241,729 | -0.65(-0.92%) |
Apr 01, 2004 | 71.10 | 71.10 | 70.81 | 71.07 | 187,573 | -0.14(-0.20%) |
Mar 31, 2004 | 71.11 | 71.30 | 71.04 | 71.21 | 153,416 | +0.34(+0.48%) |
Mar 30, 2004 | 71.20 | 71.21 | 70.87 | 70.87 | 355,003 | -0.28(-0.39%) |
Mar 29, 2004 | 71.10 | 71.16 | 70.88 | 71.15 | 306,686 | -0.13(-0.18%) |
Mar 26, 2004 | 71.45 | 71.49 | 71.09 | 71.28 | 149,329 | -0.25(-0.34%) |
Mar 25, 2004 | 71.49 | 71.54 | 71.36 | 71.53 | 56,929 | -0.04(-0.06%) |
Mar 24, 2004 | 71.59 | 71.60 | 71.41 | 71.57 | 45,689 | +0.04(+0.06%) |
Mar 23, 2004 | 71.49 | 71.56 | 71.36 | 71.53 | 66,417 | +0.01(+0.01%) |
Mar 22, 2004 | 71.41 | 71.53 | 71.33 | 71.52 | 34,011 | +0.19(+0.26%) |
Mar 19, 2004 | 71.41 | 71.45 | 71.17 | 71.34 | 193,412 | -0.08(-0.11%) |
Mar 18, 2004 | 71.47 | 71.56 | 71.26 | 71.41 | 39,412 | -0.07(-0.10%) |
Mar 17, 2004 | 71.64 | 71.64 | 71.40 | 71.48 | 41,310 | -0.03(-0.05%) |
Mar 16, 2004 | 71.30 | 71.57 | 71.12 | 71.51 | 77,657 | +0.17(+0.24%) |
Mar 15, 2004 | 71.35 | 71.43 | 71.25 | 71.34 | 89,480 | +0.01(+0.02%) |
Mar 12, 2004 | 71.45 | 71.47 | 71.25 | 71.33 | 61,746 | -0.22(-0.31%) |
Mar 11, 2004 | 71.62 | 71.62 | 71.19 | 71.55 | 81,744 | +0.16(+0.22%) |
Mar 10, 2004 | 71.45 | 71.49 | 71.33 | 71.39 | 56,637 | -0.08(-0.12%) |
Mar 09, 2004 | 71.37 | 71.54 | 71.28 | 71.47 | 67,730 | +0.10(+0.14%) |
Mar 08, 2004 | 71.35 | 71.38 | 71.16 | 71.37 | 64,373 | +0.24(+0.34%) |
Mar 05, 2004 | 71.18 | 71.24 | 70.55 | 71.13 | 100,574 | +0.52(+0.74%) |
Mar 04, 2004 | 70.62 | 70.63 | 70.45 | 70.61 | 170,057 | +0.17(+0.24%) |
Mar 03, 2004 | 70.62 | 70.62 | 70.36 | 70.44 | 116,631 | -0.08(-0.11%) |
Mar 02, 2004 | 70.63 | 70.72 | 70.39 | 70.51 | 41,601 | -0.25(-0.35%) |