Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 68.78 | 69.09 | 68.78 | 69.08 | 45,832 | +0.51(+0.74%) |
Jul 29, 2004 | 68.70 | 68.77 | 68.56 | 68.57 | 70,579 | -0.16(-0.23%) |
Jul 28, 2004 | 68.63 | 68.73 | 68.48 | 68.73 | 45,100 | +0.10(+0.15%) |
Jul 27, 2004 | 68.90 | 68.90 | 68.49 | 68.63 | 30,018 | -0.16(-0.23%) |
Jul 26, 2004 | 68.98 | 68.98 | 68.78 | 68.78 | 118,608 | -0.32(-0.46%) |
Jul 23, 2004 | 69.07 | 69.10 | 68.87 | 69.10 | 60,329 | +0.16(+0.23%) |
Jul 22, 2004 | 68.97 | 68.98 | 68.84 | 68.95 | 51,250 | +0.15(+0.22%) |
Jul 21, 2004 | 68.80 | 68.97 | 68.70 | 68.80 | 48,175 | -0.16(-0.24%) |
Jul 20, 2004 | 69.15 | 69.21 | 68.84 | 68.96 | 91,225 | -0.18(-0.27%) |
Jul 19, 2004 | 69.31 | 69.31 | 69.13 | 69.15 | 19,035 | -0.10(-0.15%) |
Jul 16, 2004 | 68.98 | 69.25 | 68.98 | 69.25 | 86,100 | +0.46(+0.67%) |
Jul 15, 2004 | 68.78 | 68.91 | 68.77 | 68.79 | 36,021 | -0.13(-0.19%) |
Jul 14, 2004 | 68.97 | 68.97 | 68.80 | 68.92 | 57,107 | +0.04(+0.06%) |
Jul 13, 2004 | 68.90 | 68.90 | 68.76 | 68.88 | 77,314 | -0.07(-0.11%) |
Jul 12, 2004 | 68.84 | 68.95 | 68.84 | 68.95 | 77,022 | +0.20(+0.30%) |
Jul 09, 2004 | 68.95 | 68.99 | 68.75 | 68.75 | 623,204 | -0.20(-0.30%) |
Jul 08, 2004 | 68.93 | 68.99 | 68.83 | 68.95 | 108,650 | +0.08(+0.11%) |
Jul 07, 2004 | 68.89 | 68.94 | 68.80 | 68.88 | 43,489 | -0.04(-0.06%) |
Jul 06, 2004 | 68.97 | 69.01 | 68.80 | 68.92 | 40,853 | -0.05(-0.07%) |
Jul 02, 2004 | 68.97 | 69.04 | 68.80 | 68.97 | 237,948 | +0.44(+0.64%) |
Jul 01, 2004 | 68.49 | 68.57 | 68.31 | 68.53 | 464,035 | -0.13(-0.19%) |
Jun 30, 2004 | 68.39 | 68.67 | 68.35 | 68.66 | 34,118 | +0.54(+0.79%) |
Jun 29, 2004 | 67.89 | 68.36 | 67.89 | 68.12 | 330,491 | -0.12(-0.18%) |
Jun 28, 2004 | 68.29 | 68.33 | 68.16 | 68.24 | 113,482 | -0.23(-0.33%) |
Jun 25, 2004 | 68.46 | 68.53 | 68.35 | 68.47 | 48,614 | -0.02(-0.03%) |
Jun 24, 2004 | 68.49 | 68.57 | 68.38 | 68.49 | 61,646 | +0.26(+0.38%) |
Jun 23, 2004 | 68.22 | 68.29 | 68.15 | 68.23 | 36,021 | -0.05(-0.08%) |
Jun 22, 2004 | 68.25 | 68.29 | 68.12 | 68.29 | 58,425 | -0.03(-0.04%) |
Jun 21, 2004 | 68.29 | 68.31 | 68.14 | 68.31 | 46,125 | +0.09(+0.13%) |
Jun 18, 2004 | 68.16 | 68.32 | 68.06 | 68.22 | 69,846 | +0.10(+0.15%) |
Jun 17, 2004 | 68.05 | 68.20 | 67.86 | 68.12 | 83,611 | +0.08(+0.11%) |
Jun 16, 2004 | 68.18 | 68.18 | 67.95 | 68.05 | 81,414 | -0.14(-0.20%) |
Jun 15, 2004 | 67.94 | 68.21 | 67.90 | 68.18 | 85,222 | +0.57(+0.85%) |
Jun 14, 2004 | 67.61 | 67.77 | 67.51 | 67.61 | 107,625 | -0.19(-0.28%) |
Jun 10, 2004 | 67.84 | 67.93 | 67.68 | 67.80 | 72,482 | -0.07(-0.10%) |
Jun 09, 2004 | 67.72 | 67.88 | 67.71 | 67.87 | 132,079 | +0.02(+0.03%) |
Jun 08, 2004 | 67.94 | 67.98 | 67.81 | 67.85 | 387,160 | -0.16(-0.24%) |
Jun 07, 2004 | 67.94 | 68.01 | 67.74 | 68.01 | 57,546 | +0.07(+0.10%) |
Jun 04, 2004 | 68.01 | 68.01 | 67.87 | 67.94 | 44,075 | -0.14(-0.21%) |
Jun 03, 2004 | 67.95 | 68.09 | 67.95 | 68.09 | 134,568 | -0.03(-0.04%) |
Jun 02, 2004 | 68.08 | 68.14 | 67.95 | 68.11 | 287,148 | +0.03(+0.04%) |
Jun 01, 2004 | 68.16 | 68.22 | 67.97 | 68.09 | 57,839 | -0.29(-0.43%) |
May 28, 2004 | 68.66 | 68.66 | 68.33 | 68.38 | 80,389 | -0.24(-0.35%) |
May 27, 2004 | 68.39 | 68.63 | 68.39 | 68.62 | 145,843 | +0.33(+0.48%) |
May 26, 2004 | 68.29 | 68.34 | 68.22 | 68.29 | 52,421 | +0.17(+0.25%) |
May 25, 2004 | 68.22 | 68.22 | 68.07 | 68.12 | 65,307 | -0.02(-0.03%) |
May 24, 2004 | 68.02 | 68.18 | 68.02 | 68.14 | 57,546 | +0.05(+0.08%) |
May 21, 2004 | 68.26 | 68.26 | 67.92 | 68.09 | 32,653 | -0.11(-0.16%) |
May 20, 2004 | 68.15 | 68.20 | 68.01 | 68.20 | 16,400 | +0.18(+0.27%) |
May 19, 2004 | 68.05 | 68.05 | 67.88 | 68.01 | 45,393 | -0.12(-0.17%) |
May 18, 2004 | 68.11 | 68.16 | 67.96 | 68.13 | 35,143 | +0.03(+0.05%) |
May 17, 2004 | 68.06 | 68.22 | 68.06 | 68.09 | 54,764 | +0.34(+0.50%) |
May 14, 2004 | 67.80 | 67.98 | 67.71 | 67.75 | 78,047 | +0.01(+0.02%) |
May 13, 2004 | 67.78 | 67.79 | 67.51 | 67.74 | 31,043 | -0.01(-0.02%) |
May 12, 2004 | 67.92 | 67.96 | 67.75 | 67.75 | 71,604 | -0.10(-0.14%) |
May 11, 2004 | 67.62 | 67.92 | 67.62 | 67.85 | 123,293 | +0.17(+0.25%) |
May 10, 2004 | 67.88 | 67.94 | 67.65 | 67.68 | 112,750 | -0.10(-0.15%) |
May 07, 2004 | 67.95 | 67.95 | 67.71 | 67.78 | 83,172 | -0.58(-0.85%) |
May 06, 2004 | 68.46 | 68.52 | 68.33 | 68.36 | 99,425 | -0.21(-0.31%) |
May 05, 2004 | 68.74 | 68.83 | 68.50 | 68.57 | 49,786 | -0.09(-0.13%) |
May 04, 2004 | 68.70 | 68.93 | 68.48 | 68.66 | 60,329 | +0.12(+0.18%) |