Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 60.66 | 60.66 | 60.66 | 60.66 | 0 | -0.32(-0.52%) |
May 27, 2004 | 60.98 | 60.98 | 60.98 | 60.98 | 0 | +0.76(+1.26%) |
May 26, 2004 | 60.22 | 60.22 | 60.22 | 60.22 | 0 | +0.16(+0.27%) |
May 25, 2004 | 60.06 | 60.06 | 60.06 | 60.06 | 0 | +0.64(+1.08%) |
May 24, 2004 | 59.42 | 59.42 | 59.42 | 59.42 | 0 | -0.30(-0.50%) |
May 21, 2004 | 59.72 | 59.72 | 59.72 | 59.72 | 0 | -0.03(-0.05%) |
May 20, 2004 | 59.75 | 59.75 | 59.75 | 59.75 | 0 | -0.41(-0.68%) |
May 19, 2004 | 60.16 | 60.16 | 60.16 | 60.16 | 0 | -0.25(-0.41%) |
May 18, 2004 | 60.41 | 60.41 | 60.41 | 60.41 | 0 | +0.10(+0.17%) |
May 17, 2004 | 60.31 | 60.31 | 60.31 | 60.31 | 0 | -0.42(-0.69%) |
May 14, 2004 | 60.73 | 60.73 | 60.73 | 60.73 | 0 | +0.01(+0.02%) |
May 13, 2004 | 60.72 | 60.72 | 60.72 | 60.72 | 0 | -0.10(-0.16%) |
May 12, 2004 | 60.82 | 60.82 | 60.82 | 60.82 | 0 | +0.21(+0.35%) |
May 11, 2004 | 60.61 | 60.61 | 60.61 | 60.61 | 0 | +0.24(+0.40%) |
May 10, 2004 | 60.37 | 60.37 | 60.37 | 60.37 | 0 | -0.99(-1.61%) |
May 07, 2004 | 61.36 | 61.36 | 61.36 | 61.36 | 0 | -0.62(-1.00%) |
May 06, 2004 | 61.98 | 61.98 | 61.98 | 61.98 | 0 | -0.31(-0.50%) |
May 05, 2004 | 62.29 | 62.29 | 62.29 | 62.29 | 0 | +0.51(+0.83%) |
May 04, 2004 | 61.78 | 61.78 | 61.78 | 61.78 | 0 | -0.01(-0.02%) |
May 03, 2004 | 61.79 | 61.79 | 61.79 | 61.79 | 0 | +0.72(+1.18%) |
Apr 30, 2004 | 61.07 | 61.07 | 61.07 | 61.07 | 0 | -0.01(-0.02%) |
Apr 29, 2004 | 61.08 | 61.08 | 61.08 | 61.08 | 0 | -0.24(-0.39%) |
Apr 28, 2004 | 61.32 | 61.32 | 61.32 | 61.32 | 0 | -0.89(-1.43%) |
Apr 27, 2004 | 62.21 | 62.21 | 62.21 | 62.21 | 0 | +0.01(+0.02%) |
Apr 26, 2004 | 62.20 | 62.20 | 62.20 | 62.20 | 0 | +0.30(+0.48%) |
Apr 23, 2004 | 61.90 | 61.90 | 61.90 | 61.90 | 0 | -0.18(-0.29%) |
Apr 22, 2004 | 62.08 | 62.08 | 62.08 | 62.08 | 0 | +0.27(+0.44%) |
Apr 21, 2004 | 61.81 | 61.81 | 61.81 | 61.81 | 0 | +0.56(+0.91%) |
Apr 20, 2004 | 61.25 | 61.25 | 61.25 | 61.25 | 0 | -0.98(-1.57%) |
Apr 19, 2004 | 62.23 | 62.23 | 62.23 | 62.23 | 0 | +0.14(+0.23%) |
Apr 16, 2004 | 62.09 | 62.09 | 62.09 | 62.09 | 0 | +0.44(+0.71%) |
Apr 15, 2004 | 61.65 | 61.65 | 61.65 | 61.65 | 0 | +1.18(+1.95%) |
Apr 14, 2004 | 60.47 | 60.47 | 60.47 | 60.47 | 0 | +0.31(+0.52%) |
Apr 13, 2004 | 60.16 | 60.16 | 60.16 | 60.16 | 0 | -0.72(-1.18%) |
Apr 12, 2004 | 60.88 | 60.88 | 60.88 | 60.88 | 0 | +0.22(+0.36%) |
Apr 08, 2004 | 60.66 | 60.66 | 60.66 | 60.66 | 0 | -0.19(-0.31%) |
Apr 07, 2004 | 60.85 | 60.85 | 60.85 | 60.85 | 0 | -0.03(-0.05%) |
Apr 06, 2004 | 60.88 | 60.88 | 60.88 | 60.88 | 0 | -0.13(-0.21%) |
Apr 05, 2004 | 61.01 | 61.01 | 61.01 | 61.01 | 0 | +0.61(+1.01%) |
Apr 02, 2004 | 60.40 | 60.40 | 60.40 | 60.40 | 0 | +0.43(+0.72%) |
Apr 01, 2004 | 59.97 | 59.97 | 59.97 | 59.97 | 0 | +0.60(+1.01%) |
Mar 31, 2004 | 59.37 | 59.37 | 59.37 | 59.37 | 0 | +0.23(+0.39%) |
Mar 30, 2004 | 59.14 | 59.14 | 59.14 | 59.14 | 0 | +0.01(+0.02%) |
Mar 29, 2004 | 59.13 | 59.13 | 59.13 | 59.13 | 0 | +0.87(+1.49%) |
Mar 26, 2004 | 58.26 | 58.26 | 58.26 | 58.26 | 0 | -0.08(-0.14%) |
Mar 25, 2004 | 58.34 | 58.34 | 58.34 | 58.34 | 0 | +0.50(+0.86%) |
Mar 24, 2004 | 57.84 | 57.84 | 57.84 | 57.84 | 0 | -0.24(-0.41%) |
Mar 23, 2004 | 58.08 | 58.08 | 58.08 | 58.08 | 0 | +0.02(+0.03%) |
Mar 22, 2004 | 58.06 | 58.06 | 58.06 | 58.06 | 0 | -0.79(-1.34%) |
Mar 19, 2004 | 58.85 | 58.85 | 58.85 | 58.85 | 0 | -0.59(-0.99%) |
Mar 18, 2004 | 59.44 | 59.44 | 59.44 | 59.44 | 0 | -0.10(-0.17%) |
Mar 17, 2004 | 59.54 | 59.54 | 59.54 | 59.54 | 0 | +0.16(+0.27%) |
Mar 16, 2004 | 59.38 | 59.38 | 59.38 | 59.38 | 0 | +0.21(+0.35%) |
Mar 15, 2004 | 59.17 | 59.17 | 59.17 | 59.17 | 0 | -0.68(-1.14%) |
Mar 12, 2004 | 59.85 | 59.85 | 59.85 | 59.85 | 0 | +0.32(+0.54%) |
Mar 11, 2004 | 59.53 | 59.53 | 59.53 | 59.53 | 0 | -0.97(-1.60%) |
Mar 10, 2004 | 60.50 | 60.50 | 60.50 | 60.50 | 0 | -0.88(-1.43%) |
Mar 09, 2004 | 61.38 | 61.38 | 61.38 | 61.38 | 0 | -0.43(-0.70%) |
Mar 08, 2004 | 61.81 | 61.81 | 61.81 | 61.81 | 0 | -0.28(-0.45%) |
Mar 05, 2004 | 62.09 | 62.09 | 62.09 | 62.09 | 0 | +0.37(+0.60%) |
Mar 04, 2004 | 61.72 | 61.72 | 61.72 | 61.72 | 0 | +0.28(+0.46%) |
Mar 03, 2004 | 61.44 | 61.44 | 61.44 | 61.44 | 0 | +0.22(+0.36%) |
Mar 02, 2004 | 61.22 | 61.22 | 61.22 | 61.22 | 0 | -0.37(-0.60%) |