Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 69.68 | 69.71 | 69.65 | 69.68 | 119,954 | +0.10(+0.15%) |
Jul 29, 2004 | 69.53 | 69.62 | 69.53 | 69.58 | 232,983 | +0.02(+0.02%) |
Jul 28, 2004 | 69.51 | 69.58 | 69.47 | 69.57 | 87,324 | +0.04(+0.06%) |
Jul 27, 2004 | 69.59 | 69.60 | 69.49 | 69.52 | 137,911 | -0.06(-0.09%) |
Jul 26, 2004 | 69.63 | 69.63 | 69.57 | 69.58 | 183,100 | -0.05(-0.07%) |
Jul 23, 2004 | 69.66 | 69.67 | 69.62 | 69.63 | 162,794 | +0.00(+0.00%) |
Jul 22, 2004 | 69.64 | 69.66 | 69.60 | 69.63 | 137,442 | +0.02(+0.02%) |
Jul 21, 2004 | 69.62 | 69.62 | 69.55 | 69.62 | 201,175 | -0.02(-0.02%) |
Jul 20, 2004 | 69.71 | 69.76 | 69.61 | 69.63 | 161,386 | -0.13(-0.18%) |
Jul 19, 2004 | 69.80 | 69.80 | 69.74 | 69.76 | 209,978 | -0.03(-0.05%) |
Jul 16, 2004 | 69.75 | 69.80 | 69.72 | 69.80 | 212,560 | +0.14(+0.20%) |
Jul 15, 2004 | 69.65 | 69.68 | 69.62 | 69.66 | 272,772 | +0.00(+0.00%) |
Jul 14, 2004 | 69.68 | 69.69 | 69.63 | 69.66 | 117,137 | -0.03(-0.04%) |
Jul 13, 2004 | 69.68 | 69.70 | 69.63 | 69.68 | 240,377 | -0.05(-0.07%) |
Jul 12, 2004 | 69.76 | 69.76 | 69.71 | 69.74 | 335,096 | +0.03(+0.04%) |
Jul 09, 2004 | 69.74 | 69.74 | 69.68 | 69.71 | 293,664 | +0.00(+0.00%) |
Jul 08, 2004 | 69.71 | 69.74 | 69.68 | 69.71 | 304,697 | +0.03(+0.04%) |
Jul 07, 2004 | 69.70 | 69.70 | 69.65 | 69.68 | 242,372 | +0.01(+0.01%) |
Jul 06, 2004 | 69.69 | 69.69 | 69.62 | 69.68 | 238,616 | -0.02(-0.02%) |
Jul 02, 2004 | 69.68 | 69.74 | 69.63 | 69.69 | 193,546 | +0.19(+0.27%) |
Jul 01, 2004 | 69.43 | 69.57 | 69.42 | 69.51 | 741,789 | -0.11(-0.16%) |
Jun 30, 2004 | 69.46 | 69.62 | 69.42 | 69.62 | 153,639 | +0.19(+0.27%) |
Jun 29, 2004 | 69.35 | 69.44 | 69.34 | 69.43 | 224,297 | +0.07(+0.10%) |
Jun 28, 2004 | 69.45 | 69.45 | 69.35 | 69.36 | 227,349 | -0.16(-0.23%) |
Jun 25, 2004 | 69.46 | 69.52 | 69.46 | 69.52 | 295,777 | +0.01(+0.01%) |
Jun 24, 2004 | 69.53 | 69.55 | 69.47 | 69.51 | 189,555 | +0.07(+0.10%) |
Jun 23, 2004 | 69.40 | 69.46 | 69.38 | 69.45 | 303,054 | +0.02(+0.02%) |
Jun 22, 2004 | 69.41 | 69.44 | 69.37 | 69.43 | 119,601 | +0.03(+0.04%) |
Jun 21, 2004 | 69.42 | 69.44 | 69.39 | 69.40 | 135,916 | +0.05(+0.07%) |
Jun 18, 2004 | 69.38 | 69.42 | 69.35 | 69.35 | 218,194 | -0.04(-0.06%) |
Jun 17, 2004 | 69.28 | 69.39 | 69.25 | 69.39 | 212,443 | +0.09(+0.12%) |
Jun 16, 2004 | 69.34 | 69.38 | 69.31 | 69.31 | 211,504 | -0.05(-0.07%) |
Jun 15, 2004 | 69.29 | 69.40 | 69.27 | 69.36 | 668,784 | +0.23(+0.33%) |
Jun 14, 2004 | 69.25 | 69.25 | 69.13 | 69.13 | 165,729 | -0.18(-0.26%) |
Jun 10, 2004 | 69.32 | 69.34 | 69.26 | 69.31 | 410,684 | -0.01(-0.01%) |
Jun 09, 2004 | 69.39 | 69.39 | 69.29 | 69.32 | 492,140 | -0.11(-0.16%) |
Jun 08, 2004 | 69.42 | 69.43 | 69.36 | 69.43 | 216,316 | +0.01(+0.01%) |
Jun 07, 2004 | 69.40 | 69.45 | 69.37 | 69.42 | 140,024 | +0.03(+0.04%) |
Jun 04, 2004 | 69.47 | 69.47 | 69.39 | 69.39 | 355,636 | -0.11(-0.16%) |
Jun 03, 2004 | 69.50 | 69.52 | 69.47 | 69.51 | 186,034 | +0.02(+0.02%) |
Jun 02, 2004 | 69.49 | 69.51 | 69.45 | 69.49 | 195,306 | -0.04(-0.06%) |
Jun 01, 2004 | 69.55 | 69.58 | 69.48 | 69.53 | 138,146 | -0.20(-0.29%) |
May 28, 2004 | 69.76 | 69.76 | 69.68 | 69.74 | 180,048 | -0.03(-0.04%) |
May 27, 2004 | 69.74 | 69.78 | 69.71 | 69.76 | 322,772 | +0.03(+0.05%) |
May 26, 2004 | 69.62 | 69.73 | 69.62 | 69.73 | 168,780 | +0.13(+0.18%) |
May 25, 2004 | 69.59 | 69.64 | 69.57 | 69.60 | 185,682 | +0.00(+0.00%) |
May 24, 2004 | 69.59 | 69.60 | 69.54 | 69.60 | 212,090 | +0.02(+0.02%) |
May 21, 2004 | 69.65 | 69.66 | 69.55 | 69.58 | 265,729 | +0.00(+0.00%) |
May 20, 2004 | 69.57 | 69.62 | 69.55 | 69.58 | 119,954 | +0.03(+0.05%) |
May 19, 2004 | 69.55 | 69.55 | 69.49 | 69.55 | 193,663 | -0.03(-0.05%) |
May 18, 2004 | 69.62 | 69.62 | 69.55 | 69.58 | 247,067 | -0.07(-0.10%) |
May 17, 2004 | 69.66 | 69.66 | 69.60 | 69.65 | 242,490 | +0.09(+0.13%) |
May 14, 2004 | 69.45 | 69.56 | 69.45 | 69.56 | 304,697 | +0.11(+0.16%) |
May 13, 2004 | 69.44 | 69.48 | 69.40 | 69.45 | 234,978 | -0.03(-0.05%) |
May 12, 2004 | 69.52 | 69.52 | 69.45 | 69.48 | 305,166 | +0.02(+0.02%) |
May 11, 2004 | 69.44 | 69.50 | 69.28 | 69.46 | 225,823 | +0.01(+0.01%) |
May 10, 2004 | 69.52 | 69.52 | 69.43 | 69.45 | 448,595 | +0.03(+0.05%) |
May 07, 2004 | 69.52 | 69.52 | 69.40 | 69.42 | 860,687 | -0.29(-0.42%) |
May 06, 2004 | 69.77 | 69.77 | 69.68 | 69.71 | 673,714 | -0.02(-0.02%) |
May 05, 2004 | 69.83 | 69.83 | 69.73 | 69.73 | 144,836 | -0.03(-0.04%) |
May 04, 2004 | 69.83 | 69.90 | 69.71 | 69.75 | 292,021 | -0.02(-0.02%) |