Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 56.32 | 56.36 | 55.76 | 56.12 | 39,300 | -0.19(-0.34%) |
May 27, 2004 | 56.40 | 56.56 | 56.27 | 56.31 | 78,200 | -0.09(-0.16%) |
May 26, 2004 | 56.31 | 56.55 | 56.08 | 56.40 | 133,200 | +0.09(+0.16%) |
May 25, 2004 | 56.36 | 56.83 | 55.95 | 56.31 | 113,300 | -0.04(-0.07%) |
May 24, 2004 | 56.20 | 56.63 | 56.20 | 56.35 | 43,200 | +0.20(+0.36%) |
May 21, 2004 | 56.20 | 57.00 | 56.08 | 56.15 | 22,700 | -0.12(-0.21%) |
May 20, 2004 | 55.99 | 56.50 | 55.99 | 56.27 | 23,900 | +0.26(+0.46%) |
May 19, 2004 | 56.31 | 56.70 | 55.34 | 56.01 | 59,800 | -0.30(-0.53%) |
May 18, 2004 | 56.40 | 56.86 | 56.00 | 56.31 | 32,500 | -0.14(-0.25%) |
May 17, 2004 | 56.80 | 56.81 | 55.95 | 56.45 | 37,100 | -0.68(-1.19%) |
May 14, 2004 | 56.90 | 57.25 | 56.75 | 57.13 | 52,200 | +0.38(+0.67%) |
May 13, 2004 | 57.25 | 57.25 | 56.74 | 56.75 | 63,900 | -0.26(-0.46%) |
May 12, 2004 | 55.96 | 57.01 | 55.20 | 57.01 | 58,800 | +0.75(+1.33%) |
May 11, 2004 | 55.50 | 56.60 | 55.50 | 56.26 | 23,000 | -0.01(-0.02%) |
May 10, 2004 | 56.35 | 57.04 | 56.10 | 56.27 | 79,200 | -1.08(-1.88%) |
May 07, 2004 | 58.25 | 58.25 | 56.93 | 57.35 | 58,100 | -0.66(-1.14%) |
May 06, 2004 | 58.00 | 58.01 | 57.35 | 58.01 | 50,000 | +0.02(+0.03%) |
May 05, 2004 | 58.01 | 58.25 | 57.92 | 57.99 | 95,700 | -0.30(-0.51%) |
May 04, 2004 | 58.63 | 58.63 | 57.96 | 58.29 | 81,900 | -0.24(-0.41%) |
May 03, 2004 | 58.75 | 59.00 | 58.47 | 58.53 | 56,500 | -0.07(-0.12%) |
Apr 30, 2004 | 58.85 | 59.40 | 58.30 | 58.60 | 70,800 | -0.20(-0.34%) |
Apr 29, 2004 | 59.10 | 59.10 | 57.92 | 58.80 | 40,200 | -0.20(-0.34%) |
Apr 28, 2004 | 59.65 | 59.65 | 58.80 | 59.00 | 39,500 | -0.70(-1.17%) |
Apr 27, 2004 | 59.82 | 60.14 | 58.81 | 59.70 | 44,300 | +0.08(+0.13%) |
Apr 26, 2004 | 61.90 | 62.30 | 58.70 | 59.62 | 162,700 | -2.28(-3.68%) |
Apr 23, 2004 | 61.20 | 62.48 | 60.80 | 61.90 | 151,800 | +0.89(+1.46%) |
Apr 22, 2004 | 60.30 | 61.33 | 60.12 | 61.01 | 80,200 | +0.86(+1.43%) |
Apr 21, 2004 | 59.75 | 60.88 | 59.75 | 60.15 | 80,000 | +0.74(+1.25%) |
Apr 20, 2004 | 60.00 | 60.44 | 59.35 | 59.41 | 96,700 | -0.59(-0.98%) |
Apr 19, 2004 | 58.50 | 60.00 | 58.50 | 60.00 | 128,400 | +1.90(+3.27%) |
Apr 16, 2004 | 58.19 | 58.49 | 57.77 | 58.10 | 72,500 | -0.29(-0.50%) |
Apr 15, 2004 | 58.09 | 58.67 | 57.83 | 58.39 | 87,400 | +0.31(+0.53%) |
Apr 14, 2004 | 58.24 | 58.24 | 57.80 | 58.08 | 95,900 | +0.02(+0.03%) |
Apr 13, 2004 | 58.90 | 59.19 | 57.98 | 58.06 | 79,900 | -0.83(-1.41%) |
Apr 12, 2004 | 58.77 | 59.26 | 58.45 | 58.89 | 51,500 | +0.12(+0.20%) |
Apr 08, 2004 | 58.22 | 59.05 | 58.00 | 58.77 | 102,700 | +0.55(+0.94%) |
Apr 07, 2004 | 58.61 | 59.05 | 57.80 | 58.22 | 117,500 | -0.09(-0.15%) |
Apr 06, 2004 | 58.18 | 58.61 | 57.55 | 58.31 | 68,500 | +0.33(+0.57%) |
Apr 05, 2004 | 57.00 | 58.72 | 57.00 | 57.98 | 52,300 | +1.03(+1.81%) |
Apr 02, 2004 | 56.40 | 56.95 | 56.10 | 56.95 | 74,700 | +0.74(+1.32%) |
Apr 01, 2004 | 56.39 | 56.40 | 56.00 | 56.21 | 81,400 | -0.16(-0.28%) |
Mar 31, 2004 | 56.30 | 56.60 | 56.00 | 56.37 | 103,100 | +0.12(+0.21%) |
Mar 30, 2004 | 55.70 | 56.40 | 55.70 | 56.25 | 45,900 | +0.71(+1.28%) |
Mar 29, 2004 | 55.41 | 56.38 | 55.34 | 55.54 | 40,300 | +0.43(+0.78%) |
Mar 26, 2004 | 55.70 | 55.70 | 55.04 | 55.11 | 57,200 | -0.44(-0.79%) |
Mar 25, 2004 | 56.00 | 56.10 | 55.53 | 55.55 | 35,400 | -0.20(-0.36%) |
Mar 24, 2004 | 56.20 | 56.60 | 55.54 | 55.75 | 91,700 | -0.26(-0.46%) |
Mar 23, 2004 | 56.21 | 57.00 | 55.93 | 56.01 | 95,500 | -0.26(-0.46%) |
Mar 22, 2004 | 57.50 | 57.59 | 55.77 | 56.27 | 243,300 | -1.69(-2.92%) |
Mar 19, 2004 | 58.00 | 59.40 | 57.80 | 57.96 | 468,500 | +0.91(+1.60%) |
Mar 18, 2004 | 55.90 | 57.63 | 55.65 | 57.05 | 277,900 | +0.90(+1.60%) |
Mar 17, 2004 | 56.50 | 56.50 | 55.54 | 56.15 | 112,600 | -0.35(-0.62%) |
Mar 16, 2004 | 57.10 | 57.35 | 56.41 | 56.50 | 245,800 | -0.51(-0.89%) |
Mar 15, 2004 | 57.20 | 57.20 | 55.84 | 57.01 | 45,500 | -0.04(-0.07%) |
Mar 12, 2004 | 56.50 | 57.05 | 56.00 | 57.05 | 62,900 | +0.44(+0.78%) |
Mar 11, 2004 | 57.40 | 57.40 | 56.53 | 56.61 | 40,400 | -0.62(-1.08%) |
Mar 10, 2004 | 57.80 | 58.50 | 57.22 | 57.23 | 73,800 | -0.47(-0.81%) |
Mar 09, 2004 | 57.90 | 58.50 | 57.32 | 57.70 | 93,400 | -0.35(-0.60%) |
Mar 08, 2004 | 58.10 | 58.45 | 57.90 | 58.05 | 144,400 | +0.11(+0.19%) |
Mar 05, 2004 | 57.71 | 58.90 | 57.19 | 57.94 | 155,300 | +0.23(+0.40%) |
Mar 04, 2004 | 55.30 | 58.08 | 55.16 | 57.71 | 316,100 | +2.49(+4.51%) |
Mar 03, 2004 | 54.50 | 55.55 | 54.07 | 55.22 | 160,600 | +1.19(+2.20%) |
Mar 02, 2004 | 53.25 | 54.05 | 53.05 | 54.03 | 74,500 | +0.93(+1.75%) |