Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 58.05 | 58.65 | 57.00 | 58.05 | 6,280 | +0.30(+0.52%) |
Jul 29, 2004 | 58.50 | 58.50 | 56.70 | 57.75 | 6,980 | -3.75(-6.10%) |
Jul 28, 2004 | 61.80 | 61.80 | 57.00 | 61.50 | 12,673 | -0.75(-1.20%) |
Jul 27, 2004 | 62.85 | 63.60 | 61.50 | 62.25 | 14,460 | +0.30(+0.48%) |
Jul 26, 2004 | 66.45 | 66.45 | 61.80 | 61.95 | 11,393 | -0.30(-0.48%) |
Jul 23, 2004 | 63.00 | 63.00 | 60.75 | 62.25 | 21,373 | -0.75(-1.19%) |
Jul 22, 2004 | 67.35 | 67.35 | 61.80 | 63.00 | 14,900 | -2.85(-4.33%) |
Jul 21, 2004 | 71.40 | 71.40 | 64.05 | 65.85 | 33,380 | -9.45(-12.55%) |
Jul 20, 2004 | 79.20 | 79.20 | 73.50 | 75.30 | 6,206 | -1.80(-2.33%) |
Jul 19, 2004 | 72.75 | 78.90 | 71.25 | 77.10 | 7,126 | +6.60(+9.36%) |
Jul 16, 2004 | 72.60 | 72.60 | 69.75 | 70.50 | 4,866 | -1.05(-1.47%) |
Jul 15, 2004 | 73.65 | 74.10 | 70.50 | 71.55 | 6,133 | -1.65(-2.25%) |
Jul 14, 2004 | 75.30 | 75.30 | 72.75 | 73.20 | 7,106 | -2.70(-3.56%) |
Jul 13, 2004 | 77.10 | 77.70 | 75.60 | 75.90 | 6,613 | +0.15(+0.20%) |
Jul 12, 2004 | 77.10 | 77.55 | 73.95 | 75.75 | 8,640 | -3.00(-3.81%) |
Jul 09, 2004 | 77.25 | 78.75 | 76.35 | 78.75 | 1,513 | +3.47(+4.60%) |
Jul 08, 2004 | 81.75 | 81.75 | 75.15 | 75.28 | 5,300 | -6.31(-7.74%) |
Jul 07, 2004 | 82.65 | 83.40 | 80.55 | 81.60 | 5,533 | -3.75(-4.39%) |
Jul 06, 2004 | 87.30 | 87.45 | 82.65 | 85.35 | 13,620 | -3.75(-4.21%) |
Jul 02, 2004 | 88.05 | 89.10 | 85.95 | 89.10 | 3,486 | +1.35(+1.54%) |
Jul 01, 2004 | 88.50 | 89.40 | 85.95 | 87.75 | 17,833 | +0.75(+0.86%) |
Jun 30, 2004 | 90.00 | 90.00 | 85.50 | 87.00 | 12,500 | +1.65(+1.93%) |
Jun 29, 2004 | 84.75 | 86.25 | 84.30 | 85.35 | 2,033 | +0.00(+0.00%) |
Jun 28, 2004 | 84.45 | 86.25 | 84.45 | 85.35 | 1,506 | -0.45(-0.52%) |
Jun 25, 2004 | 84.30 | 86.10 | 83.70 | 85.80 | 5,213 | +1.20(+1.42%) |
Jun 24, 2004 | 84.75 | 85.50 | 83.55 | 84.60 | 3,060 | +0.90(+1.08%) |
Jun 23, 2004 | 83.10 | 84.00 | 82.50 | 83.70 | 2,506 | -0.45(-0.53%) |
Jun 22, 2004 | 84.00 | 85.05 | 82.50 | 84.15 | 3,560 | -0.45(-0.53%) |
Jun 21, 2004 | 84.90 | 85.50 | 84.00 | 84.60 | 2,760 | +0.60(+0.71%) |
Jun 18, 2004 | 83.25 | 84.75 | 82.80 | 84.00 | 1,173 | +1.50(+1.82%) |
Jun 17, 2004 | 84.60 | 85.20 | 82.50 | 82.50 | 1,786 | -4.35(-5.01%) |
Jun 16, 2004 | 89.55 | 89.55 | 84.30 | 86.85 | 2,266 | -3.00(-3.34%) |
Jun 15, 2004 | 87.75 | 90.00 | 87.45 | 89.85 | 11,133 | +5.40(+6.39%) |
Jun 14, 2004 | 84.15 | 85.95 | 82.80 | 84.45 | 7,706 | +4.95(+6.23%) |
Jun 10, 2004 | 80.10 | 80.85 | 79.50 | 79.50 | 2,540 | +1.65(+2.12%) |
Jun 09, 2004 | 79.05 | 81.00 | 75.90 | 77.85 | 4,113 | -1.20(-1.52%) |
Jun 08, 2004 | 78.75 | 79.50 | 76.95 | 79.05 | 9,706 | +1.20(+1.54%) |
Jun 07, 2004 | 77.25 | 78.45 | 76.65 | 77.85 | 2,666 | +2.70(+3.59%) |
Jun 04, 2004 | 76.20 | 76.95 | 74.25 | 75.15 | 406 | -0.60(-0.79%) |
Jun 03, 2004 | 78.60 | 78.60 | 74.25 | 75.75 | 6,260 | -1.05(-1.37%) |
Jun 02, 2004 | 77.40 | 78.60 | 76.50 | 76.80 | 2,306 | -0.45(-0.58%) |
Jun 01, 2004 | 79.20 | 79.20 | 76.95 | 77.25 | 340 | -1.65(-2.09%) |
May 28, 2004 | 75.90 | 79.65 | 75.90 | 78.90 | 2,040 | +1.20(+1.54%) |
May 27, 2004 | 75.47 | 78.15 | 74.70 | 77.70 | 1,893 | +2.25(+2.98%) |
May 26, 2004 | 74.40 | 76.65 | 74.40 | 75.45 | 4,780 | +0.62(+0.82%) |
May 25, 2004 | 75.15 | 75.30 | 74.25 | 74.83 | 5,133 | -0.17(-0.22%) |
May 24, 2004 | 76.80 | 76.80 | 75.00 | 75.00 | 3,846 | -0.60(-0.79%) |
May 21, 2004 | 75.60 | 76.50 | 74.25 | 75.60 | 3,860 | -0.15(-0.20%) |
May 20, 2004 | 76.50 | 76.95 | 73.35 | 75.75 | 3,760 | -1.20(-1.56%) |
May 19, 2004 | 75.00 | 79.20 | 75.00 | 76.95 | 9,786 | +2.25(+3.01%) |
May 18, 2004 | 75.90 | 75.90 | 73.05 | 74.70 | 1,633 | -0.30(-0.40%) |
May 17, 2004 | 78.45 | 78.45 | 73.80 | 75.00 | 3,986 | -2.70(-3.47%) |
May 14, 2004 | 75.75 | 79.05 | 73.80 | 77.70 | 3,133 | +1.80(+2.37%) |
May 13, 2004 | 78.00 | 78.45 | 75.60 | 75.90 | 1,100 | -3.60(-4.53%) |
May 12, 2004 | 81.00 | 82.20 | 78.00 | 79.50 | 2,460 | -2.40(-2.93%) |
May 11, 2004 | 82.95 | 82.95 | 79.50 | 81.90 | 4,300 | +1.65(+2.06%) |
May 10, 2004 | 83.70 | 83.70 | 80.25 | 80.25 | 2,813 | -9.00(-10.08%) |
May 07, 2004 | 90.00 | 90.60 | 84.30 | 89.25 | 1,773 | +1.20(+1.36%) |
May 06, 2004 | 90.75 | 91.80 | 87.30 | 88.05 | 2,673 | -4.80(-5.17%) |
May 05, 2004 | 93.45 | 94.50 | 91.50 | 92.85 | 3,346 | -2.10(-2.21%) |
May 04, 2004 | 93.15 | 97.65 | 92.25 | 94.95 | 2,226 | +2.70(+2.93%) |