Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 69.93 | 71.90 | 69.64 | 69.90 | 208,200 | -0.03(-0.04%) |
May 27, 2004 | 73.00 | 73.20 | 69.50 | 69.93 | 144,300 | -2.62(-3.61%) |
May 26, 2004 | 74.00 | 74.00 | 71.90 | 72.55 | 154,800 | -0.34(-0.47%) |
May 25, 2004 | 69.12 | 73.00 | 68.85 | 72.89 | 211,700 | +4.02(+5.84%) |
May 24, 2004 | 67.95 | 69.32 | 67.41 | 68.87 | 126,300 | +1.74(+2.59%) |
May 21, 2004 | 67.00 | 67.75 | 66.80 | 67.13 | 98,200 | +0.38(+0.57%) |
May 20, 2004 | 65.58 | 66.93 | 65.50 | 66.75 | 90,200 | +1.17(+1.78%) |
May 19, 2004 | 65.43 | 66.70 | 65.43 | 65.58 | 62,200 | +0.40(+0.61%) |
May 18, 2004 | 65.86 | 65.86 | 64.80 | 65.18 | 68,200 | -0.58(-0.88%) |
May 17, 2004 | 65.80 | 66.63 | 65.40 | 65.76 | 65,500 | -0.04(-0.06%) |
May 14, 2004 | 65.15 | 67.22 | 64.98 | 65.80 | 65,800 | +0.65(+1.00%) |
May 13, 2004 | 66.10 | 66.79 | 64.90 | 65.15 | 82,900 | -0.95(-1.44%) |
May 12, 2004 | 64.50 | 66.10 | 64.21 | 66.10 | 140,700 | +1.50(+2.32%) |
May 11, 2004 | 63.00 | 65.11 | 63.00 | 64.60 | 109,800 | +1.60(+2.54%) |
May 10, 2004 | 64.88 | 64.88 | 62.06 | 63.00 | 181,100 | -1.88(-2.90%) |
May 07, 2004 | 65.70 | 66.25 | 64.76 | 64.88 | 115,300 | -0.62(-0.95%) |
May 06, 2004 | 65.95 | 66.40 | 64.84 | 65.50 | 160,900 | -0.20(-0.30%) |
May 05, 2004 | 67.94 | 67.94 | 65.53 | 65.70 | 128,800 | -2.24(-3.30%) |
May 04, 2004 | 66.62 | 68.15 | 66.62 | 67.94 | 117,000 | +1.92(+2.91%) |
May 03, 2004 | 64.53 | 66.59 | 64.49 | 66.02 | 90,200 | +1.34(+2.07%) |
Apr 30, 2004 | 64.57 | 65.55 | 64.57 | 64.68 | 116,300 | +0.19(+0.29%) |
Apr 29, 2004 | 66.30 | 66.30 | 63.90 | 64.49 | 169,400 | -1.81(-2.73%) |
Apr 28, 2004 | 66.75 | 66.90 | 65.80 | 66.30 | 92,200 | -0.57(-0.85%) |
Apr 27, 2004 | 67.00 | 67.90 | 66.65 | 66.87 | 131,700 | -0.13(-0.19%) |
Apr 26, 2004 | 68.11 | 68.75 | 66.50 | 67.00 | 119,700 | -1.13(-1.66%) |
Apr 23, 2004 | 67.00 | 70.35 | 67.00 | 68.13 | 144,200 | +1.18(+1.76%) |
Apr 22, 2004 | 64.65 | 68.20 | 63.70 | 66.95 | 136,400 | +2.05(+3.16%) |
Apr 21, 2004 | 66.30 | 66.86 | 64.14 | 64.90 | 129,700 | -0.40(-0.61%) |
Apr 20, 2004 | 69.00 | 69.00 | 65.30 | 65.30 | 109,200 | -3.45(-5.02%) |
Apr 19, 2004 | 67.41 | 69.26 | 67.41 | 68.75 | 224,600 | +2.14(+3.21%) |
Apr 16, 2004 | 64.00 | 66.91 | 63.57 | 66.61 | 113,700 | +2.56(+4.00%) |
Apr 15, 2004 | 62.30 | 64.60 | 62.30 | 64.05 | 63,900 | +1.90(+3.06%) |
Apr 14, 2004 | 62.10 | 62.55 | 61.65 | 62.15 | 42,300 | +0.06(+0.10%) |
Apr 13, 2004 | 65.30 | 65.50 | 61.80 | 62.09 | 69,800 | -2.86(-4.40%) |
Apr 12, 2004 | 63.27 | 65.29 | 63.27 | 64.95 | 76,100 | +1.93(+3.06%) |
Apr 08, 2004 | 61.90 | 63.24 | 61.85 | 63.02 | 51,700 | +1.32(+2.14%) |
Apr 07, 2004 | 61.20 | 62.09 | 61.20 | 61.70 | 54,700 | +0.50(+0.82%) |
Apr 06, 2004 | 62.40 | 62.40 | 61.15 | 61.20 | 59,000 | -1.30(-2.08%) |
Apr 05, 2004 | 62.70 | 62.75 | 61.77 | 62.50 | 56,800 | -0.37(-0.59%) |
Apr 02, 2004 | 62.66 | 63.25 | 62.13 | 62.87 | 68,000 | +0.61(+0.98%) |
Apr 01, 2004 | 62.70 | 62.80 | 62.25 | 62.26 | 83,100 | -0.69(-1.10%) |
Mar 31, 2004 | 62.44 | 63.00 | 62.05 | 62.95 | 157,900 | +0.50(+0.80%) |
Mar 30, 2004 | 60.80 | 62.60 | 60.80 | 62.45 | 76,500 | +1.65(+2.71%) |
Mar 29, 2004 | 60.20 | 61.00 | 60.19 | 60.80 | 58,400 | +0.80(+1.33%) |
Mar 26, 2004 | 59.00 | 60.50 | 59.00 | 60.00 | 44,700 | +0.92(+1.56%) |
Mar 25, 2004 | 59.00 | 60.35 | 59.00 | 59.08 | 80,900 | +0.08(+0.14%) |
Mar 24, 2004 | 58.15 | 59.05 | 57.55 | 59.00 | 119,500 | +0.40(+0.68%) |
Mar 23, 2004 | 60.05 | 60.10 | 58.35 | 58.60 | 92,000 | -1.10(-1.84%) |
Mar 22, 2004 | 61.45 | 61.45 | 59.62 | 59.70 | 80,900 | -1.76(-2.86%) |
Mar 19, 2004 | 64.31 | 64.31 | 61.36 | 61.46 | 79,400 | -2.65(-4.13%) |
Mar 18, 2004 | 64.60 | 64.82 | 63.34 | 64.11 | 63,100 | -0.49(-0.76%) |
Mar 17, 2004 | 62.50 | 64.65 | 62.50 | 64.60 | 61,600 | +2.20(+3.53%) |
Mar 16, 2004 | 61.00 | 62.49 | 60.75 | 62.40 | 98,000 | +1.40(+2.30%) |
Mar 15, 2004 | 62.36 | 62.49 | 60.78 | 61.00 | 110,600 | -1.26(-2.02%) |
Mar 12, 2004 | 60.65 | 62.50 | 60.65 | 62.26 | 122,400 | +1.76(+2.91%) |
Mar 11, 2004 | 62.10 | 62.40 | 60.10 | 60.50 | 264,600 | -2.10(-3.35%) |
Mar 10, 2004 | 63.80 | 63.81 | 62.55 | 62.60 | 55,000 | -1.30(-2.03%) |
Mar 09, 2004 | 65.00 | 65.03 | 63.90 | 63.90 | 47,300 | -1.10(-1.69%) |
Mar 08, 2004 | 64.25 | 65.41 | 64.25 | 65.00 | 116,300 | +0.78(+1.21%) |
Mar 05, 2004 | 65.32 | 65.95 | 64.21 | 64.22 | 75,600 | -1.35(-2.06%) |
Mar 04, 2004 | 64.70 | 66.45 | 64.70 | 65.57 | 104,300 | +1.07(+1.66%) |
Mar 03, 2004 | 65.06 | 65.45 | 63.89 | 64.50 | 97,900 | -0.56(-0.86%) |
Mar 02, 2004 | 63.67 | 65.35 | 63.62 | 65.06 | 336,000 | +2.04(+3.24%) |