Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 82.75 | 82.85 | 82.46 | 82.85 | 1,038,056 | +0.03(+0.04%) |
May 27, 2004 | 82.61 | 82.87 | 82.24 | 82.82 | 265,070 | +0.48(+0.59%) |
May 26, 2004 | 81.94 | 82.34 | 81.82 | 82.34 | 341,837 | +0.34(+0.42%) |
May 25, 2004 | 80.61 | 82.15 | 80.39 | 81.99 | 650,950 | +1.09(+1.34%) |
May 24, 2004 | 81.11 | 81.24 | 80.48 | 80.91 | 1,775,045 | +0.29(+0.36%) |
May 21, 2004 | 80.71 | 81.09 | 80.34 | 80.61 | 260,843 | +0.18(+0.22%) |
May 20, 2004 | 80.31 | 80.61 | 80.06 | 80.44 | 879,887 | +0.32(+0.40%) |
May 19, 2004 | 81.11 | 81.56 | 80.12 | 80.12 | 385,606 | -0.28(-0.35%) |
May 18, 2004 | 80.34 | 80.65 | 80.22 | 80.39 | 466,600 | +0.37(+0.46%) |
May 17, 2004 | 79.82 | 80.31 | 79.57 | 80.03 | 897,203 | -0.70(-0.86%) |
May 14, 2004 | 80.82 | 81.21 | 80.18 | 80.72 | 269,706 | +0.04(+0.05%) |
May 13, 2004 | 80.59 | 81.27 | 80.42 | 80.69 | 377,834 | -0.34(-0.43%) |
May 12, 2004 | 80.44 | 81.03 | 79.30 | 81.03 | 448,601 | +0.54(+0.67%) |
May 11, 2004 | 80.28 | 80.74 | 80.20 | 80.50 | 347,836 | +0.65(+0.81%) |
May 10, 2004 | 80.26 | 80.48 | 79.49 | 79.85 | 1,099,279 | -0.89(-1.11%) |
May 07, 2004 | 81.65 | 82.29 | 80.75 | 80.75 | 773,804 | -1.33(-1.63%) |
May 06, 2004 | 82.23 | 82.43 | 81.46 | 82.08 | 303,658 | -0.57(-0.69%) |
May 05, 2004 | 82.40 | 82.82 | 82.32 | 82.65 | 918,884 | +0.20(+0.24%) |
May 04, 2004 | 82.34 | 83.04 | 81.94 | 82.45 | 534,504 | +0.18(+0.21%) |
May 03, 2004 | 81.74 | 82.35 | 81.74 | 82.28 | 613,589 | +0.79(+0.97%) |
Apr 30, 2004 | 82.13 | 82.42 | 81.38 | 81.49 | 586,046 | -0.56(-0.68%) |
Apr 29, 2004 | 82.70 | 83.12 | 81.56 | 82.04 | 395,287 | -0.75(-0.90%) |
Apr 28, 2004 | 83.42 | 83.45 | 82.56 | 82.79 | 440,011 | -1.08(-1.29%) |
Apr 27, 2004 | 83.84 | 84.44 | 83.66 | 83.87 | 491,962 | +0.03(+0.03%) |
Apr 26, 2004 | 84.05 | 84.29 | 83.34 | 83.84 | 1,658,463 | -0.12(-0.15%) |
Apr 23, 2004 | 83.94 | 84.03 | 83.54 | 83.97 | 367,744 | +0.19(+0.23%) |
Apr 22, 2004 | 82.51 | 84.14 | 82.51 | 83.78 | 402,105 | +1.11(+1.35%) |
Apr 21, 2004 | 82.37 | 82.84 | 82.07 | 82.66 | 3,851,704 | +0.53(+0.64%) |
Apr 20, 2004 | 83.65 | 83.85 | 82.07 | 82.13 | 485,826 | -1.43(-1.71%) |
Apr 19, 2004 | 83.28 | 83.61 | 83.14 | 83.56 | 477,645 | +0.06(+0.07%) |
Apr 16, 2004 | 83.25 | 83.66 | 82.96 | 83.50 | 272,024 | +0.66(+0.80%) |
Apr 15, 2004 | 83.09 | 83.47 | 82.48 | 82.84 | 752,805 | -0.37(-0.45%) |
Apr 14, 2004 | 82.71 | 83.35 | 82.59 | 83.22 | 355,609 | +0.10(+0.11%) |
Apr 13, 2004 | 84.52 | 84.52 | 82.96 | 83.12 | 298,477 | -1.09(-1.30%) |
Apr 12, 2004 | 84.11 | 84.41 | 84.08 | 84.22 | 1,741,502 | +0.27(+0.32%) |
Apr 08, 2004 | 84.67 | 84.67 | 83.45 | 83.94 | 454,874 | -0.19(-0.23%) |
Apr 07, 2004 | 84.34 | 84.34 | 83.75 | 84.13 | 1,017,058 | -0.23(-0.28%) |
Apr 06, 2004 | 84.16 | 84.49 | 84.13 | 84.37 | 473,554 | -0.23(-0.27%) |
Apr 05, 2004 | 84.07 | 84.66 | 83.95 | 84.60 | 1,607,331 | +0.47(+0.56%) |
Apr 02, 2004 | 84.21 | 84.24 | 83.61 | 84.13 | 986,378 | +0.64(+0.76%) |
Apr 01, 2004 | 83.03 | 83.54 | 83.03 | 83.49 | 582,228 | +0.45(+0.54%) |
Mar 31, 2004 | 82.89 | 83.20 | 82.47 | 83.04 | 928,974 | +0.11(+0.13%) |
Mar 30, 2004 | 82.48 | 82.95 | 82.35 | 82.93 | 2,172,242 | +0.32(+0.39%) |
Mar 29, 2004 | 82.00 | 82.67 | 81.94 | 82.61 | 1,380,985 | +0.84(+1.03%) |
Mar 26, 2004 | 81.74 | 82.30 | 81.60 | 81.77 | 807,210 | +0.02(+0.03%) |
Mar 25, 2004 | 81.00 | 81.92 | 80.86 | 81.74 | 549,912 | +1.14(+1.42%) |
Mar 24, 2004 | 80.75 | 81.05 | 79.56 | 80.60 | 660,767 | -0.04(-0.05%) |
Mar 23, 2004 | 81.08 | 81.26 | 80.55 | 80.64 | 2,178,105 | -0.13(-0.16%) |
Mar 22, 2004 | 81.27 | 81.38 | 80.36 | 80.78 | 500,552 | -1.05(-1.28%) |
Mar 19, 2004 | 82.79 | 82.83 | 81.77 | 81.82 | 869,251 | -1.09(-1.32%) |
Mar 18, 2004 | 82.59 | 83.16 | 82.14 | 82.92 | 779,940 | +0.04(+0.04%) |
Mar 17, 2004 | 82.31 | 83.11 | 82.31 | 82.88 | 490,326 | +0.84(+1.03%) |
Mar 16, 2004 | 82.04 | 82.18 | 81.33 | 82.04 | 458,010 | +0.38(+0.47%) |
Mar 15, 2004 | 82.32 | 82.36 | 81.38 | 81.66 | 1,802,725 | -0.93(-1.13%) |
Mar 12, 2004 | 82.02 | 82.67 | 81.86 | 82.59 | 544,049 | +1.09(+1.34%) |
Mar 11, 2004 | 82.36 | 83.09 | 81.49 | 81.49 | 736,443 | -1.16(-1.40%) |
Mar 10, 2004 | 84.12 | 84.15 | 82.65 | 82.65 | 547,458 | -1.39(-1.65%) |
Mar 09, 2004 | 84.45 | 84.48 | 83.82 | 84.04 | 562,456 | -0.29(-0.34%) |
Mar 08, 2004 | 85.30 | 85.54 | 84.33 | 84.33 | 1,035,057 | -1.09(-1.28%) |
Mar 05, 2004 | 84.66 | 85.81 | 84.64 | 85.42 | 373,744 | +0.27(+0.32%) |
Mar 04, 2004 | 84.92 | 85.19 | 84.79 | 85.15 | 658,313 | +0.28(+0.33%) |
Mar 03, 2004 | 84.65 | 84.99 | 84.37 | 84.87 | 493,189 | +0.10(+0.11%) |
Mar 02, 2004 | 85.04 | 85.26 | 84.57 | 84.77 | 798,756 | -0.45(-0.53%) |