Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 63.58 | 64.45 | 62.87 | 63.54 | 8,834 | +0.51(+0.82%) |
May 27, 2004 | 60.30 | 63.82 | 60.30 | 63.03 | 16,354 | +1.19(+1.92%) |
May 26, 2004 | 61.41 | 62.87 | 61.41 | 61.84 | 8,059 | -0.43(-0.70%) |
May 25, 2004 | 62.85 | 63.03 | 61.65 | 62.28 | 11,026 | -0.32(-0.51%) |
May 24, 2004 | 61.65 | 63.23 | 61.17 | 62.59 | 7,806 | +0.95(+1.54%) |
May 21, 2004 | 61.09 | 62.91 | 61.09 | 61.65 | 6,271 | +0.00(+0.00%) |
May 20, 2004 | 62.91 | 62.95 | 61.33 | 61.65 | 7,114 | -0.63(-1.02%) |
May 19, 2004 | 59.15 | 63.27 | 59.15 | 62.28 | 17,298 | +2.69(+4.51%) |
May 18, 2004 | 61.80 | 61.80 | 59.31 | 59.59 | 8,632 | +0.16(+0.27%) |
May 17, 2004 | 59.71 | 60.46 | 58.32 | 59.43 | 10,857 | -1.34(-2.21%) |
May 14, 2004 | 61.92 | 62.04 | 60.74 | 60.78 | 12,156 | -0.20(-0.32%) |
May 13, 2004 | 63.70 | 64.33 | 60.89 | 60.97 | 13,032 | -2.41(-3.81%) |
May 12, 2004 | 63.27 | 64.10 | 60.74 | 63.39 | 23,907 | +0.91(+1.46%) |
May 11, 2004 | 68.68 | 68.68 | 61.33 | 62.48 | 31,966 | -5.38(-7.93%) |
May 10, 2004 | 61.68 | 68.41 | 58.56 | 67.85 | 49,922 | +6.48(+10.57%) |
May 07, 2004 | 61.41 | 62.44 | 58.92 | 61.37 | 66,377 | +5.93(+10.70%) |
May 06, 2004 | 55.16 | 56.01 | 53.62 | 55.44 | 6,423 | -0.28(-0.50%) |
May 05, 2004 | 57.34 | 57.34 | 55.20 | 55.71 | 5,648 | -0.83(-1.47%) |
May 04, 2004 | 54.71 | 57.34 | 54.71 | 56.54 | 14,971 | +2.02(+3.70%) |
May 03, 2004 | 54.13 | 55.36 | 53.97 | 54.53 | 17,450 | +0.44(+0.80%) |
Apr 30, 2004 | 56.07 | 56.07 | 53.54 | 54.09 | 12,880 | -1.30(-2.36%) |
Apr 29, 2004 | 53.34 | 57.02 | 53.34 | 55.40 | 13,774 | +1.38(+2.56%) |
Apr 28, 2004 | 56.39 | 57.06 | 51.40 | 54.01 | 45,875 | -3.24(-5.66%) |
Apr 27, 2004 | 57.14 | 58.17 | 56.15 | 57.26 | 9,492 | +0.20(+0.35%) |
Apr 26, 2004 | 55.79 | 57.93 | 55.79 | 57.06 | 6,659 | +0.91(+1.62%) |
Apr 23, 2004 | 58.78 | 59.98 | 55.95 | 56.15 | 14,432 | -2.45(-4.18%) |
Apr 22, 2004 | 57.85 | 58.68 | 56.23 | 58.60 | 7,199 | +1.86(+3.28%) |
Apr 21, 2004 | 60.30 | 60.30 | 55.95 | 56.74 | 15,022 | -0.59(-1.03%) |
Apr 20, 2004 | 60.89 | 61.21 | 57.14 | 57.34 | 8,295 | -3.20(-5.29%) |
Apr 19, 2004 | 61.05 | 61.05 | 57.14 | 60.54 | 6,204 | +2.14(+3.66%) |
Apr 16, 2004 | 58.13 | 60.58 | 56.74 | 58.40 | 5,698 | +0.24(+0.41%) |
Apr 15, 2004 | 60.78 | 61.09 | 56.74 | 58.17 | 15,595 | -3.40(-5.52%) |
Apr 14, 2004 | 62.48 | 62.67 | 60.97 | 61.57 | 17,584 | -0.91(-1.46%) |
Apr 13, 2004 | 63.11 | 63.27 | 61.61 | 62.48 | 7,957 | -0.75(-1.19%) |
Apr 12, 2004 | 64.10 | 64.44 | 62.52 | 63.23 | 4,754 | +0.00(+0.00%) |
Apr 08, 2004 | 63.70 | 66.03 | 62.55 | 63.23 | 7,249 | -1.07(-1.66%) |
Apr 07, 2004 | 63.13 | 65.36 | 61.49 | 64.29 | 13,369 | +2.02(+3.24%) |
Apr 06, 2004 | 62.95 | 63.86 | 62.16 | 62.28 | 5,833 | -1.82(-2.84%) |
Apr 05, 2004 | 64.06 | 64.10 | 63.23 | 64.10 | 7,603 | +0.47(+0.75%) |
Apr 02, 2004 | 63.19 | 64.06 | 63.11 | 63.62 | 9,188 | +1.15(+1.84%) |
Apr 01, 2004 | 62.08 | 63.19 | 61.88 | 62.48 | 5,934 | +0.36(+0.57%) |
Mar 31, 2004 | 63.54 | 64.57 | 62.12 | 62.12 | 13,892 | -1.27(-2.00%) |
Mar 30, 2004 | 60.30 | 63.90 | 60.30 | 63.39 | 23,485 | +3.12(+5.18%) |
Mar 29, 2004 | 59.23 | 62.40 | 58.09 | 60.26 | 19,759 | +2.49(+4.31%) |
Mar 26, 2004 | 57.73 | 58.32 | 57.41 | 57.77 | 5,597 | -0.20(-0.34%) |
Mar 25, 2004 | 57.34 | 57.97 | 56.54 | 57.97 | 9,576 | +0.63(+1.10%) |
Mar 24, 2004 | 57.55 | 57.97 | 56.78 | 57.34 | 9,981 | +0.00(+0.00%) |
Mar 23, 2004 | 58.52 | 58.80 | 57.02 | 57.34 | 12,274 | -0.08(-0.14%) |
Mar 22, 2004 | 57.06 | 58.01 | 56.47 | 57.41 | 15,679 | +0.47(+0.83%) |
Mar 19, 2004 | 58.60 | 59.11 | 56.19 | 56.94 | 16,286 | -0.28(-0.48%) |
Mar 18, 2004 | 57.34 | 58.72 | 56.94 | 57.22 | 21,546 | -1.03(-1.77%) |
Mar 17, 2004 | 56.54 | 58.24 | 56.54 | 58.24 | 12,122 | +1.03(+1.80%) |
Mar 16, 2004 | 56.94 | 59.31 | 56.70 | 57.22 | 16,134 | -0.59(-1.03%) |
Mar 15, 2004 | 57.81 | 58.72 | 56.58 | 57.81 | 28,914 | +0.08(+0.14%) |
Mar 12, 2004 | 57.41 | 59.31 | 56.94 | 57.73 | 15,544 | +0.51(+0.90%) |
Mar 11, 2004 | 57.81 | 59.98 | 57.14 | 57.22 | 22,541 | -0.87(-1.50%) |
Mar 10, 2004 | 59.55 | 59.91 | 57.53 | 58.09 | 28,830 | -0.95(-1.61%) |
Mar 09, 2004 | 59.65 | 60.30 | 58.92 | 59.04 | 22,356 | +0.32(+0.54%) |
Mar 08, 2004 | 60.24 | 60.38 | 58.52 | 58.72 | 18,411 | -0.95(-1.59%) |
Mar 05, 2004 | 57.04 | 60.18 | 56.54 | 59.67 | 16,370 | +2.37(+4.14%) |
Mar 04, 2004 | 57.18 | 57.77 | 56.35 | 57.30 | 8,446 | +0.16(+0.28%) |
Mar 03, 2004 | 57.10 | 57.85 | 56.35 | 57.14 | 8,126 | +0.00(+0.00%) |
Mar 02, 2004 | 57.34 | 58.76 | 56.19 | 57.14 | 14,330 | -0.67(-1.16%) |