Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 68.99 | 69.31 | 68.99 | 69.30 | 45,688 | +0.51(+0.74%) |
Jul 29, 2004 | 68.91 | 68.99 | 68.77 | 68.79 | 70,357 | -0.16(-0.23%) |
Jul 28, 2004 | 68.84 | 68.95 | 68.69 | 68.95 | 44,958 | +0.10(+0.15%) |
Jul 27, 2004 | 69.12 | 69.12 | 68.71 | 68.84 | 29,923 | -0.16(-0.23%) |
Jul 26, 2004 | 69.19 | 69.20 | 68.99 | 69.00 | 118,235 | -0.32(-0.46%) |
Jul 23, 2004 | 69.29 | 69.32 | 69.09 | 69.32 | 60,139 | +0.16(+0.23%) |
Jul 22, 2004 | 69.19 | 69.19 | 69.06 | 69.17 | 51,089 | +0.15(+0.22%) |
Jul 21, 2004 | 69.02 | 69.19 | 68.92 | 69.01 | 48,024 | -0.16(-0.24%) |
Jul 20, 2004 | 69.36 | 69.43 | 69.06 | 69.18 | 90,939 | -0.18(-0.27%) |
Jul 19, 2004 | 69.53 | 69.53 | 69.35 | 69.36 | 18,976 | -0.10(-0.15%) |
Jul 16, 2004 | 69.20 | 69.47 | 69.20 | 69.47 | 85,830 | +0.46(+0.67%) |
Jul 15, 2004 | 68.99 | 69.12 | 68.99 | 69.01 | 35,908 | -0.13(-0.19%) |
Jul 14, 2004 | 69.19 | 69.19 | 69.01 | 69.14 | 56,928 | +0.04(+0.06%) |
Jul 13, 2004 | 69.12 | 69.12 | 68.98 | 69.10 | 77,072 | -0.07(-0.11%) |
Jul 12, 2004 | 69.06 | 69.17 | 69.06 | 69.17 | 76,780 | +0.20(+0.30%) |
Jul 09, 2004 | 69.17 | 69.21 | 68.97 | 68.97 | 621,247 | -0.21(-0.30%) |
Jul 08, 2004 | 69.15 | 69.21 | 69.05 | 69.17 | 108,309 | +0.08(+0.11%) |
Jul 07, 2004 | 69.10 | 69.16 | 69.02 | 69.10 | 43,353 | -0.04(-0.06%) |
Jul 06, 2004 | 69.19 | 69.23 | 69.01 | 69.14 | 40,725 | -0.05(-0.07%) |
Jul 02, 2004 | 69.19 | 69.25 | 69.02 | 69.19 | 237,200 | +0.44(+0.64%) |
Jul 01, 2004 | 68.71 | 68.78 | 68.52 | 68.75 | 462,578 | -0.13(-0.19%) |
Jun 30, 2004 | 68.60 | 68.88 | 68.57 | 68.88 | 34,010 | +0.54(+0.79%) |
Jun 29, 2004 | 68.10 | 68.58 | 68.10 | 68.34 | 329,453 | -0.12(-0.18%) |
Jun 28, 2004 | 68.51 | 68.54 | 68.37 | 68.46 | 113,126 | -0.23(-0.33%) |
Jun 25, 2004 | 68.67 | 68.75 | 68.57 | 68.69 | 48,461 | -0.02(-0.03%) |
Jun 24, 2004 | 68.71 | 68.78 | 68.60 | 68.71 | 61,453 | +0.26(+0.38%) |
Jun 23, 2004 | 68.43 | 68.51 | 68.36 | 68.45 | 35,908 | -0.05(-0.08%) |
Jun 22, 2004 | 68.47 | 68.50 | 68.34 | 68.50 | 58,241 | -0.03(-0.04%) |
Jun 21, 2004 | 68.50 | 68.53 | 68.36 | 68.53 | 45,980 | +0.09(+0.13%) |
Jun 18, 2004 | 68.38 | 68.53 | 68.27 | 68.44 | 69,627 | +0.10(+0.15%) |
Jun 17, 2004 | 68.26 | 68.42 | 68.07 | 68.34 | 83,348 | +0.08(+0.11%) |
Jun 16, 2004 | 68.40 | 68.40 | 68.16 | 68.26 | 81,159 | -0.14(-0.20%) |
Jun 15, 2004 | 68.16 | 68.43 | 68.11 | 68.40 | 84,954 | +0.58(+0.85%) |
Jun 14, 2004 | 67.82 | 67.99 | 67.72 | 67.82 | 107,287 | -0.19(-0.28%) |
Jun 10, 2004 | 68.06 | 68.14 | 67.89 | 68.01 | 72,255 | -0.07(-0.10%) |
Jun 09, 2004 | 67.93 | 68.09 | 67.92 | 68.08 | 131,664 | +0.02(+0.03%) |
Jun 08, 2004 | 68.16 | 68.20 | 68.03 | 68.06 | 385,944 | -0.16(-0.24%) |
Jun 07, 2004 | 68.16 | 68.23 | 67.95 | 68.23 | 57,366 | +0.07(+0.10%) |
Jun 04, 2004 | 68.23 | 68.23 | 68.08 | 68.16 | 43,936 | -0.14(-0.21%) |
Jun 03, 2004 | 68.16 | 68.30 | 68.16 | 68.30 | 134,146 | -0.03(-0.04%) |
Jun 02, 2004 | 68.30 | 68.35 | 68.16 | 68.33 | 286,246 | +0.03(+0.04%) |
Jun 01, 2004 | 68.37 | 68.43 | 68.19 | 68.30 | 57,658 | -0.29(-0.43%) |
May 28, 2004 | 68.88 | 68.88 | 68.54 | 68.60 | 80,137 | -0.24(-0.35%) |
May 27, 2004 | 68.61 | 68.84 | 68.61 | 68.84 | 145,385 | +0.33(+0.48%) |
May 26, 2004 | 68.50 | 68.56 | 68.44 | 68.51 | 52,257 | +0.17(+0.25%) |
May 25, 2004 | 68.43 | 68.43 | 68.29 | 68.34 | 65,102 | -0.02(-0.03%) |
May 24, 2004 | 68.23 | 68.40 | 68.23 | 68.36 | 57,366 | +0.05(+0.08%) |
May 21, 2004 | 68.47 | 68.47 | 68.14 | 68.30 | 32,551 | -0.11(-0.16%) |
May 20, 2004 | 68.36 | 68.41 | 68.22 | 68.41 | 16,348 | +0.18(+0.27%) |
May 19, 2004 | 68.26 | 68.26 | 68.10 | 68.23 | 45,250 | -0.12(-0.17%) |
May 18, 2004 | 68.33 | 68.37 | 68.17 | 68.34 | 35,032 | +0.03(+0.05%) |
May 17, 2004 | 68.27 | 68.43 | 68.27 | 68.31 | 54,592 | +0.34(+0.50%) |
May 14, 2004 | 68.01 | 68.19 | 67.92 | 67.97 | 77,801 | +0.01(+0.02%) |
May 13, 2004 | 67.99 | 68.00 | 67.73 | 67.95 | 30,945 | -0.01(-0.02%) |
May 12, 2004 | 68.13 | 68.17 | 67.97 | 67.97 | 71,379 | -0.10(-0.14%) |
May 11, 2004 | 67.83 | 68.13 | 67.83 | 68.06 | 122,906 | +0.17(+0.25%) |
May 10, 2004 | 68.10 | 68.16 | 67.86 | 67.89 | 112,396 | -0.10(-0.15%) |
May 07, 2004 | 68.16 | 68.16 | 67.92 | 67.99 | 82,910 | -0.58(-0.85%) |
May 06, 2004 | 68.68 | 68.74 | 68.55 | 68.58 | 99,113 | -0.21(-0.31%) |
May 05, 2004 | 68.95 | 69.05 | 68.71 | 68.79 | 49,629 | -0.09(-0.13%) |
May 04, 2004 | 68.92 | 69.15 | 68.70 | 68.88 | 60,139 | +0.12(+0.18%) |