Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 69.76 | 69.76 | 69.68 | 69.74 | 180,048 | -0.03(-0.04%) |
May 27, 2004 | 69.74 | 69.78 | 69.71 | 69.76 | 322,772 | +0.03(+0.05%) |
May 26, 2004 | 69.62 | 69.73 | 69.62 | 69.73 | 168,780 | +0.13(+0.18%) |
May 25, 2004 | 69.59 | 69.64 | 69.57 | 69.60 | 185,682 | +0.00(+0.00%) |
May 24, 2004 | 69.59 | 69.60 | 69.54 | 69.60 | 212,090 | +0.02(+0.02%) |
May 21, 2004 | 69.65 | 69.66 | 69.55 | 69.58 | 265,729 | +0.00(+0.00%) |
May 20, 2004 | 69.57 | 69.62 | 69.55 | 69.58 | 119,954 | +0.03(+0.05%) |
May 19, 2004 | 69.55 | 69.55 | 69.49 | 69.55 | 193,663 | -0.03(-0.05%) |
May 18, 2004 | 69.62 | 69.62 | 69.55 | 69.58 | 247,067 | -0.07(-0.10%) |
May 17, 2004 | 69.66 | 69.66 | 69.60 | 69.65 | 242,490 | +0.09(+0.13%) |
May 14, 2004 | 69.45 | 69.56 | 69.45 | 69.56 | 304,697 | +0.11(+0.16%) |
May 13, 2004 | 69.44 | 69.48 | 69.40 | 69.45 | 234,978 | -0.03(-0.05%) |
May 12, 2004 | 69.52 | 69.52 | 69.45 | 69.48 | 305,166 | +0.02(+0.02%) |
May 11, 2004 | 69.44 | 69.50 | 69.28 | 69.46 | 225,823 | +0.01(+0.01%) |
May 10, 2004 | 69.52 | 69.52 | 69.43 | 69.45 | 448,595 | +0.03(+0.05%) |
May 07, 2004 | 69.52 | 69.52 | 69.40 | 69.42 | 860,687 | -0.29(-0.42%) |
May 06, 2004 | 69.77 | 69.77 | 69.68 | 69.71 | 673,714 | -0.02(-0.02%) |
May 05, 2004 | 69.83 | 69.83 | 69.73 | 69.73 | 144,836 | -0.03(-0.04%) |
May 04, 2004 | 69.83 | 69.90 | 69.71 | 69.75 | 292,021 | -0.02(-0.02%) |
May 03, 2004 | 69.72 | 69.77 | 69.70 | 69.77 | 167,841 | -0.07(-0.10%) |
Apr 30, 2004 | 69.85 | 69.88 | 69.80 | 69.84 | 134,625 | +0.03(+0.05%) |
Apr 29, 2004 | 69.84 | 69.90 | 69.77 | 69.80 | 1,384,048 | -0.01(-0.01%) |
Apr 28, 2004 | 69.93 | 69.93 | 69.81 | 69.81 | 269,250 | -0.14(-0.21%) |
Apr 27, 2004 | 69.87 | 69.96 | 69.85 | 69.96 | 1,148,483 | +0.09(+0.12%) |
Apr 26, 2004 | 69.88 | 69.88 | 69.84 | 69.87 | 1,244,963 | +0.01(+0.01%) |
Apr 23, 2004 | 69.94 | 69.94 | 69.84 | 69.86 | 301,410 | -0.14(-0.21%) |
Apr 22, 2004 | 69.99 | 70.01 | 69.95 | 70.01 | 392,021 | +0.10(+0.15%) |
Apr 21, 2004 | 69.90 | 70.02 | 69.90 | 69.91 | 170,423 | +0.01(+0.01%) |
Apr 20, 2004 | 70.08 | 70.10 | 69.90 | 69.90 | 217,607 | -0.16(-0.23%) |
Apr 19, 2004 | 70.16 | 70.16 | 70.06 | 70.06 | 515,144 | -0.09(-0.12%) |
Apr 16, 2004 | 70.16 | 70.16 | 70.10 | 70.14 | 156,221 | +0.09(+0.13%) |
Apr 15, 2004 | 70.05 | 70.06 | 69.97 | 70.05 | 245,659 | +0.04(+0.06%) |
Apr 14, 2004 | 70.03 | 70.04 | 69.97 | 70.01 | 341,786 | -0.12(-0.17%) |
Apr 13, 2004 | 70.15 | 70.17 | 70.09 | 70.13 | 213,029 | -0.09(-0.13%) |
Apr 12, 2004 | 70.22 | 70.26 | 70.19 | 70.22 | 274,180 | -0.07(-0.10%) |
Apr 08, 2004 | 70.23 | 70.30 | 70.22 | 70.29 | 171,949 | +0.00(+0.00%) |
Apr 07, 2004 | 70.28 | 70.32 | 70.26 | 70.29 | 157,630 | +0.02(+0.02%) |
Apr 06, 2004 | 70.24 | 70.30 | 70.23 | 70.27 | 147,771 | +0.09(+0.12%) |
Apr 05, 2004 | 70.22 | 70.23 | 70.19 | 70.19 | 341,552 | -0.07(-0.10%) |
Apr 02, 2004 | 70.26 | 70.41 | 70.22 | 70.26 | 483,689 | -0.25(-0.35%) |
Apr 01, 2004 | 70.57 | 70.57 | 70.49 | 70.50 | 317,960 | -0.19(-0.27%) |
Mar 31, 2004 | 70.65 | 70.71 | 70.65 | 70.69 | 210,565 | +0.05(+0.07%) |
Mar 30, 2004 | 70.67 | 70.68 | 70.61 | 70.64 | 223,358 | -0.01(-0.01%) |
Mar 29, 2004 | 70.60 | 70.65 | 70.60 | 70.65 | 204,461 | -0.05(-0.07%) |
Mar 26, 2004 | 70.78 | 70.78 | 70.66 | 70.70 | 403,876 | -0.07(-0.10%) |
Mar 25, 2004 | 70.76 | 70.78 | 70.72 | 70.77 | 213,029 | -0.01(-0.01%) |
Mar 24, 2004 | 70.77 | 70.78 | 70.73 | 70.78 | 288,617 | +0.02(+0.02%) |
Mar 23, 2004 | 70.73 | 70.76 | 70.72 | 70.76 | 244,368 | +0.02(+0.02%) |
Mar 22, 2004 | 70.71 | 70.74 | 70.69 | 70.74 | 273,828 | +0.04(+0.06%) |
Mar 19, 2004 | 70.70 | 70.72 | 70.66 | 70.70 | 149,649 | +0.03(+0.04%) |
Mar 18, 2004 | 70.70 | 70.73 | 70.64 | 70.67 | 534,746 | -0.03(-0.04%) |
Mar 17, 2004 | 70.75 | 70.75 | 70.69 | 70.70 | 172,653 | +0.00(+0.00%) |
Mar 16, 2004 | 70.65 | 70.74 | 70.60 | 70.70 | 195,071 | +0.05(+0.07%) |
Mar 15, 2004 | 70.67 | 70.69 | 70.62 | 70.65 | 166,315 | -0.03(-0.05%) |
Mar 12, 2004 | 70.72 | 70.73 | 70.66 | 70.68 | 156,339 | -0.05(-0.07%) |
Mar 11, 2004 | 70.73 | 70.74 | 70.63 | 70.73 | 191,198 | +0.06(+0.08%) |
Mar 10, 2004 | 70.66 | 70.71 | 70.65 | 70.67 | 294,838 | -0.04(-0.06%) |
Mar 09, 2004 | 70.67 | 70.72 | 70.64 | 70.72 | 134,390 | +0.04(+0.06%) |
Mar 08, 2004 | 70.66 | 70.68 | 70.62 | 70.67 | 179,109 | +0.11(+0.16%) |
Mar 05, 2004 | 70.61 | 70.62 | 70.56 | 70.56 | 529,346 | +0.15(+0.22%) |
Mar 04, 2004 | 70.37 | 70.42 | 70.32 | 70.41 | 224,767 | +0.06(+0.08%) |
Mar 03, 2004 | 70.33 | 70.38 | 70.30 | 70.35 | 221,128 | -0.05(-0.07%) |
Mar 02, 2004 | 70.45 | 70.45 | 70.35 | 70.40 | 256,809 | -0.07(-0.10%) |