Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 73.07 | 73.59 | 72.83 | 73.56 | 3,097,069 | +0.49(+0.66%) |
May 27, 2004 | 73.78 | 73.86 | 72.18 | 73.07 | 5,939,815 | -0.08(-0.11%) |
May 26, 2004 | 72.87 | 73.43 | 72.45 | 73.15 | 3,802,840 | +0.22(+0.30%) |
May 25, 2004 | 71.85 | 73.05 | 71.12 | 72.93 | 5,014,320 | +1.08(+1.50%) |
May 24, 2004 | 72.41 | 72.94 | 71.55 | 71.85 | 4,708,163 | -0.01(-0.01%) |
May 21, 2004 | 72.55 | 73.04 | 71.63 | 71.86 | 5,191,912 | -0.52(-0.71%) |
May 20, 2004 | 72.88 | 73.42 | 72.15 | 72.37 | 4,985,084 | -0.22(-0.30%) |
May 19, 2004 | 74.21 | 74.27 | 72.53 | 72.59 | 6,066,211 | -0.49(-0.68%) |
May 18, 2004 | 72.92 | 73.63 | 72.47 | 73.09 | 4,245,862 | +0.49(+0.68%) |
May 17, 2004 | 72.69 | 72.99 | 71.63 | 72.59 | 5,771,543 | -1.04(-1.41%) |
May 14, 2004 | 73.72 | 74.11 | 72.53 | 73.63 | 5,834,230 | +0.44(+0.60%) |
May 13, 2004 | 72.94 | 74.17 | 72.57 | 73.20 | 5,990,884 | +0.42(+0.57%) |
May 12, 2004 | 71.94 | 72.90 | 70.67 | 72.78 | 8,477,553 | -0.15(-0.20%) |
May 11, 2004 | 72.26 | 72.93 | 71.77 | 72.93 | 6,751,682 | +0.79(+1.10%) |
May 10, 2004 | 71.08 | 72.16 | 70.56 | 72.14 | 8,760,730 | -0.74(-1.01%) |
May 07, 2004 | 74.02 | 74.80 | 72.75 | 72.87 | 6,998,217 | -1.65(-2.22%) |
May 06, 2004 | 74.53 | 74.83 | 73.49 | 74.53 | 7,000,259 | -0.78(-1.04%) |
May 05, 2004 | 76.37 | 76.95 | 74.99 | 75.31 | 6,157,879 | -0.96(-1.25%) |
May 04, 2004 | 76.56 | 77.15 | 75.80 | 76.27 | 4,947,548 | +0.35(+0.46%) |
May 03, 2004 | 75.94 | 76.41 | 75.36 | 75.91 | 4,171,046 | +0.13(+0.18%) |
Apr 30, 2004 | 77.16 | 77.54 | 75.44 | 75.78 | 4,420,773 | -1.18(-1.54%) |
Apr 29, 2004 | 77.48 | 78.20 | 76.45 | 76.96 | 4,978,445 | -0.11(-0.14%) |
Apr 28, 2004 | 78.52 | 78.52 | 77.07 | 77.07 | 4,290,675 | -1.97(-2.49%) |
Apr 27, 2004 | 78.76 | 79.95 | 78.76 | 79.04 | 2,410,959 | -0.19(-0.24%) |
Apr 26, 2004 | 79.11 | 80.10 | 79.08 | 79.23 | 2,864,833 | +0.58(+0.74%) |
Apr 23, 2004 | 79.15 | 79.16 | 78.18 | 78.65 | 3,874,209 | -1.09(-1.37%) |
Apr 22, 2004 | 78.33 | 80.17 | 78.33 | 79.74 | 4,724,122 | +1.41(+1.80%) |
Apr 21, 2004 | 78.52 | 78.83 | 77.66 | 78.33 | 5,152,589 | +0.07(+0.09%) |
Apr 20, 2004 | 80.40 | 80.73 | 78.26 | 78.26 | 3,525,153 | -2.01(-2.51%) |
Apr 19, 2004 | 80.87 | 80.91 | 79.70 | 80.27 | 3,188,227 | -0.69(-0.85%) |
Apr 16, 2004 | 80.09 | 81.22 | 79.75 | 80.96 | 4,231,435 | +1.28(+1.60%) |
Apr 15, 2004 | 79.62 | 80.46 | 78.51 | 79.68 | 4,826,898 | +0.25(+0.32%) |
Apr 14, 2004 | 79.89 | 80.32 | 78.71 | 79.43 | 7,129,591 | -1.34(-1.66%) |
Apr 13, 2004 | 82.88 | 83.17 | 80.48 | 80.77 | 5,078,284 | -2.11(-2.55%) |
Apr 12, 2004 | 82.87 | 83.13 | 82.79 | 82.88 | 2,262,604 | +0.09(+0.11%) |
Apr 08, 2004 | 83.34 | 83.40 | 82.44 | 82.79 | 3,848,547 | +0.35(+0.43%) |
Apr 07, 2004 | 82.53 | 82.85 | 82.07 | 82.44 | 2,945,522 | -0.26(-0.31%) |
Apr 06, 2004 | 82.79 | 83.02 | 81.98 | 82.70 | 3,728,024 | -0.09(-0.11%) |
Apr 05, 2004 | 82.99 | 83.26 | 82.35 | 82.79 | 3,678,104 | -0.20(-0.24%) |
Apr 02, 2004 | 83.81 | 84.20 | 82.12 | 82.99 | 5,045,217 | -0.04(-0.05%) |
Apr 01, 2004 | 81.65 | 83.06 | 81.65 | 83.03 | 4,288,377 | +1.29(+1.58%) |
Mar 31, 2004 | 81.67 | 81.98 | 81.22 | 81.73 | 3,166,522 | +0.07(+0.09%) |
Mar 30, 2004 | 81.22 | 81.97 | 80.93 | 81.66 | 3,916,596 | +0.03(+0.04%) |
Mar 29, 2004 | 81.61 | 82.32 | 81.07 | 81.63 | 4,611,898 | +0.37(+0.45%) |
Mar 26, 2004 | 79.77 | 81.63 | 79.51 | 81.26 | 5,803,334 | +1.49(+1.87%) |
Mar 25, 2004 | 78.33 | 79.88 | 78.01 | 79.77 | 6,180,477 | +2.04(+2.63%) |
Mar 24, 2004 | 79.50 | 79.58 | 77.06 | 77.73 | 8,678,509 | -1.68(-2.12%) |
Mar 23, 2004 | 80.87 | 80.89 | 79.41 | 79.41 | 8,900,786 | +0.07(+0.09%) |
Mar 22, 2004 | 80.02 | 80.02 | 78.20 | 79.34 | 5,934,198 | -1.07(-1.32%) |
Mar 19, 2004 | 80.76 | 81.71 | 80.41 | 80.41 | 3,905,488 | -0.81(-1.00%) |
Mar 18, 2004 | 81.34 | 81.52 | 80.21 | 81.22 | 4,090,357 | -0.24(-0.30%) |
Mar 17, 2004 | 81.12 | 81.88 | 80.24 | 81.47 | 4,178,579 | +0.74(+0.92%) |
Mar 16, 2004 | 81.07 | 82.04 | 80.10 | 80.72 | 5,577,865 | +0.19(+0.23%) |
Mar 15, 2004 | 82.09 | 82.09 | 80.17 | 80.53 | 4,269,354 | -1.65(-2.01%) |
Mar 12, 2004 | 81.58 | 82.34 | 81.00 | 82.19 | 4,043,757 | +1.52(+1.88%) |
Mar 11, 2004 | 81.11 | 82.39 | 80.57 | 80.67 | 4,376,343 | -0.44(-0.54%) |
Mar 10, 2004 | 82.84 | 82.95 | 80.91 | 81.11 | 4,404,942 | -1.73(-2.09%) |
Mar 09, 2004 | 84.08 | 84.08 | 82.28 | 82.84 | 3,920,554 | -1.25(-1.48%) |
Mar 08, 2004 | 85.42 | 85.60 | 83.94 | 84.08 | 3,652,059 | -1.33(-1.56%) |
Mar 05, 2004 | 84.06 | 85.59 | 83.87 | 85.41 | 4,970,912 | +0.42(+0.49%) |
Mar 04, 2004 | 83.83 | 85.26 | 83.68 | 85.00 | 4,636,922 | +1.57(+1.89%) |
Mar 03, 2004 | 83.34 | 83.62 | 82.66 | 83.42 | 3,872,294 | +0.09(+0.10%) |
Mar 02, 2004 | 83.73 | 84.50 | 83.34 | 83.34 | 3,821,608 | -0.74(-0.88%) |