Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 73.08 | 73.59 | 72.84 | 73.56 | 3,096,757 | +0.49(+0.66%) |
May 27, 2004 | 73.79 | 73.87 | 72.19 | 73.08 | 5,939,217 | -0.08(-0.11%) |
May 26, 2004 | 72.87 | 73.44 | 72.46 | 73.16 | 3,802,457 | +0.22(+0.30%) |
May 25, 2004 | 71.86 | 73.05 | 71.13 | 72.94 | 5,013,815 | +1.08(+1.50%) |
May 24, 2004 | 72.42 | 72.94 | 71.56 | 71.86 | 4,707,688 | -0.01(-0.01%) |
May 21, 2004 | 72.55 | 73.05 | 71.64 | 71.86 | 5,191,389 | -0.52(-0.71%) |
May 20, 2004 | 72.89 | 73.43 | 72.16 | 72.38 | 4,984,581 | -0.22(-0.30%) |
May 19, 2004 | 74.22 | 74.28 | 72.54 | 72.60 | 6,065,599 | -0.49(-0.68%) |
May 18, 2004 | 72.93 | 73.64 | 72.47 | 73.09 | 4,245,434 | +0.49(+0.68%) |
May 17, 2004 | 72.69 | 73.00 | 71.64 | 72.60 | 5,770,962 | -1.04(-1.41%) |
May 14, 2004 | 73.73 | 74.12 | 72.54 | 73.64 | 5,833,643 | +0.44(+0.60%) |
May 13, 2004 | 72.94 | 74.17 | 72.58 | 73.20 | 5,990,281 | +0.42(+0.57%) |
May 12, 2004 | 71.95 | 72.91 | 70.68 | 72.79 | 8,476,699 | -0.15(-0.20%) |
May 11, 2004 | 72.26 | 72.94 | 71.78 | 72.94 | 6,751,002 | +0.79(+1.10%) |
May 10, 2004 | 71.09 | 72.17 | 70.56 | 72.15 | 8,759,847 | -0.74(-1.01%) |
May 07, 2004 | 74.03 | 74.81 | 72.76 | 72.88 | 6,997,512 | -1.65(-2.22%) |
May 06, 2004 | 74.53 | 74.84 | 73.50 | 74.53 | 6,999,554 | -0.78(-1.04%) |
May 05, 2004 | 76.38 | 76.96 | 75.00 | 75.32 | 6,157,259 | -0.96(-1.25%) |
May 04, 2004 | 76.57 | 77.16 | 75.81 | 76.27 | 4,947,049 | +0.35(+0.46%) |
May 03, 2004 | 75.94 | 76.42 | 75.36 | 75.92 | 4,170,626 | +0.13(+0.18%) |
Apr 30, 2004 | 77.17 | 77.55 | 75.44 | 75.79 | 4,420,328 | -1.18(-1.54%) |
Apr 29, 2004 | 77.49 | 78.21 | 76.45 | 76.97 | 4,977,943 | -0.11(-0.14%) |
Apr 28, 2004 | 78.53 | 78.53 | 77.08 | 77.08 | 4,290,243 | -1.97(-2.49%) |
Apr 27, 2004 | 78.76 | 79.96 | 78.76 | 79.05 | 2,410,716 | -0.19(-0.24%) |
Apr 26, 2004 | 79.12 | 80.11 | 79.09 | 79.23 | 2,864,545 | +0.58(+0.74%) |
Apr 23, 2004 | 79.16 | 79.17 | 78.18 | 78.65 | 3,873,818 | -1.09(-1.37%) |
Apr 22, 2004 | 78.34 | 80.17 | 78.33 | 79.74 | 4,723,646 | +1.41(+1.80%) |
Apr 21, 2004 | 78.53 | 78.84 | 77.67 | 78.33 | 5,152,070 | +0.07(+0.09%) |
Apr 20, 2004 | 80.41 | 80.74 | 78.26 | 78.26 | 3,524,798 | -2.01(-2.51%) |
Apr 19, 2004 | 80.88 | 80.92 | 79.70 | 80.28 | 3,187,905 | -0.69(-0.85%) |
Apr 16, 2004 | 80.10 | 81.23 | 79.76 | 80.97 | 4,231,009 | +1.28(+1.60%) |
Apr 15, 2004 | 79.63 | 80.47 | 78.51 | 79.69 | 4,826,412 | +0.25(+0.32%) |
Apr 14, 2004 | 79.90 | 80.33 | 78.72 | 79.44 | 7,128,873 | -1.34(-1.66%) |
Apr 13, 2004 | 82.89 | 83.18 | 80.49 | 80.78 | 5,077,773 | -2.11(-2.55%) |
Apr 12, 2004 | 82.88 | 83.14 | 82.80 | 82.89 | 2,262,376 | +0.09(+0.11%) |
Apr 08, 2004 | 83.35 | 83.41 | 82.45 | 82.80 | 3,848,159 | +0.35(+0.43%) |
Apr 07, 2004 | 82.54 | 82.85 | 82.08 | 82.45 | 2,945,225 | -0.26(-0.31%) |
Apr 06, 2004 | 82.80 | 83.03 | 81.99 | 82.70 | 3,727,649 | -0.09(-0.11%) |
Apr 05, 2004 | 82.99 | 83.27 | 82.36 | 82.80 | 3,677,734 | -0.20(-0.24%) |
Apr 02, 2004 | 83.82 | 84.21 | 82.12 | 82.99 | 5,044,709 | -0.04(-0.05%) |
Apr 01, 2004 | 81.65 | 83.06 | 81.65 | 83.03 | 4,287,945 | +1.29(+1.58%) |
Mar 31, 2004 | 81.68 | 81.98 | 81.22 | 81.74 | 3,166,203 | +0.07(+0.09%) |
Mar 30, 2004 | 81.23 | 81.98 | 80.93 | 81.67 | 3,916,201 | +0.03(+0.04%) |
Mar 29, 2004 | 81.62 | 82.33 | 81.08 | 81.64 | 4,611,433 | +0.37(+0.45%) |
Mar 26, 2004 | 79.78 | 81.64 | 79.52 | 81.27 | 5,802,749 | +1.49(+1.87%) |
Mar 25, 2004 | 78.33 | 79.88 | 78.02 | 79.78 | 6,179,854 | +2.04(+2.63%) |
Mar 24, 2004 | 79.51 | 79.59 | 77.06 | 77.74 | 8,677,635 | -1.68(-2.12%) |
Mar 23, 2004 | 80.88 | 80.90 | 79.42 | 79.42 | 8,899,890 | +0.07(+0.09%) |
Mar 22, 2004 | 80.03 | 80.03 | 78.21 | 79.35 | 5,933,600 | -1.07(-1.32%) |
Mar 19, 2004 | 80.77 | 81.72 | 80.42 | 80.42 | 3,905,095 | -0.81(-1.00%) |
Mar 18, 2004 | 81.35 | 81.53 | 80.21 | 81.23 | 4,089,945 | -0.24(-0.30%) |
Mar 17, 2004 | 81.13 | 81.89 | 80.24 | 81.47 | 4,178,158 | +0.74(+0.92%) |
Mar 16, 2004 | 81.08 | 82.05 | 80.10 | 80.73 | 5,577,303 | +0.19(+0.23%) |
Mar 15, 2004 | 82.09 | 82.10 | 80.17 | 80.54 | 4,268,924 | -1.65(-2.01%) |
Mar 12, 2004 | 81.58 | 82.34 | 81.01 | 82.20 | 4,043,350 | +1.52(+1.88%) |
Mar 11, 2004 | 81.12 | 82.40 | 80.58 | 80.68 | 4,375,902 | -0.44(-0.54%) |
Mar 10, 2004 | 82.85 | 82.96 | 80.92 | 81.11 | 4,404,498 | -1.73(-2.09%) |
Mar 09, 2004 | 84.09 | 84.09 | 82.29 | 82.85 | 3,920,159 | -1.25(-1.48%) |
Mar 08, 2004 | 85.43 | 85.61 | 83.95 | 84.09 | 3,651,691 | -1.33(-1.56%) |
Mar 05, 2004 | 84.07 | 85.60 | 83.88 | 85.42 | 4,970,411 | +0.42(+0.49%) |
Mar 04, 2004 | 83.84 | 85.27 | 83.68 | 85.01 | 4,636,455 | +1.57(+1.89%) |
Mar 03, 2004 | 83.35 | 83.63 | 82.67 | 83.43 | 3,871,903 | +0.09(+0.10%) |
Mar 02, 2004 | 83.74 | 84.51 | 83.35 | 83.35 | 3,821,223 | -0.74(-0.88%) |