Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 69.76 | 70.00 | 68.71 | 69.08 | 4,758,752 | -1.17(-1.67%) |
Jul 29, 2004 | 70.23 | 70.54 | 69.78 | 70.26 | 4,581,306 | +0.77(+1.10%) |
Jul 28, 2004 | 69.14 | 69.95 | 68.41 | 69.49 | 5,455,516 | -0.06(-0.09%) |
Jul 27, 2004 | 68.17 | 69.70 | 68.17 | 69.55 | 5,274,751 | +1.38(+2.02%) |
Jul 26, 2004 | 68.71 | 69.08 | 67.86 | 68.17 | 4,857,943 | -0.41(-0.59%) |
Jul 23, 2004 | 68.00 | 69.09 | 68.00 | 68.58 | 3,953,095 | -0.16(-0.24%) |
Jul 22, 2004 | 68.17 | 69.33 | 67.15 | 68.75 | 6,234,110 | +0.27(+0.39%) |
Jul 21, 2004 | 70.27 | 71.05 | 68.46 | 68.48 | 5,789,856 | -1.79(-2.54%) |
Jul 20, 2004 | 68.35 | 70.38 | 68.31 | 70.27 | 5,287,389 | +1.72(+2.51%) |
Jul 19, 2004 | 68.54 | 69.04 | 67.89 | 68.54 | 4,223,732 | +0.20(+0.29%) |
Jul 16, 2004 | 70.13 | 70.17 | 68.27 | 68.35 | 4,547,731 | -0.85(-1.22%) |
Jul 15, 2004 | 70.66 | 70.66 | 69.02 | 69.19 | 4,978,326 | -1.22(-1.74%) |
Jul 14, 2004 | 70.16 | 71.66 | 70.14 | 70.41 | 4,402,455 | -0.37(-0.52%) |
Jul 13, 2004 | 70.50 | 71.17 | 69.87 | 70.78 | 4,779,561 | -0.23(-0.33%) |
Jul 12, 2004 | 70.54 | 71.13 | 69.56 | 71.02 | 4,481,093 | +0.48(+0.68%) |
Jul 09, 2004 | 71.05 | 71.27 | 70.51 | 70.54 | 3,215,990 | +0.04(+0.06%) |
Jul 08, 2004 | 70.42 | 71.46 | 70.37 | 70.50 | 4,459,391 | -0.45(-0.63%) |
Jul 07, 2004 | 71.75 | 71.91 | 70.83 | 70.95 | 5,747,090 | -1.28(-1.77%) |
Jul 06, 2004 | 72.54 | 72.82 | 71.98 | 72.22 | 3,323,862 | -1.10(-1.51%) |
Jul 02, 2004 | 73.52 | 73.61 | 72.46 | 73.33 | 4,251,817 | -0.03(-0.04%) |
Jul 01, 2004 | 73.77 | 73.91 | 72.60 | 73.36 | 5,862,621 | -0.40(-0.54%) |
Jun 30, 2004 | 73.63 | 74.30 | 73.29 | 73.76 | 5,279,474 | +0.13(+0.17%) |
Jun 29, 2004 | 72.85 | 73.79 | 72.68 | 73.63 | 4,288,456 | +0.58(+0.79%) |
Jun 28, 2004 | 74.53 | 74.53 | 72.70 | 73.05 | 5,592,111 | -1.01(-1.36%) |
Jun 25, 2004 | 73.01 | 74.30 | 72.80 | 74.06 | 10,540,310 | +1.07(+1.46%) |
Jun 24, 2004 | 72.26 | 73.77 | 71.87 | 73.00 | 7,045,639 | +1.15(+1.60%) |
Jun 23, 2004 | 71.28 | 72.06 | 70.92 | 71.85 | 7,849,765 | +0.88(+1.24%) |
Jun 22, 2004 | 69.21 | 71.41 | 68.68 | 70.97 | 10,531,502 | +1.42(+2.04%) |
Jun 21, 2004 | 70.41 | 70.50 | 69.40 | 69.55 | 4,108,839 | -0.31(-0.44%) |
Jun 18, 2004 | 69.72 | 70.70 | 69.48 | 69.86 | 4,880,411 | -0.13(-0.18%) |
Jun 17, 2004 | 69.91 | 70.23 | 69.35 | 69.98 | 4,468,966 | -0.50(-0.71%) |
Jun 16, 2004 | 70.88 | 71.27 | 70.02 | 70.48 | 5,297,729 | -0.18(-0.26%) |
Jun 15, 2004 | 72.21 | 72.39 | 70.48 | 70.66 | 7,035,044 | -1.03(-1.44%) |
Jun 14, 2004 | 72.18 | 72.18 | 71.00 | 71.70 | 3,885,180 | -1.16(-1.59%) |
Jun 10, 2004 | 72.86 | 72.86 | 72.18 | 72.86 | 2,173,398 | +0.01(+0.01%) |
Jun 09, 2004 | 73.64 | 73.69 | 72.36 | 72.85 | 2,548,716 | -0.78(-1.06%) |
Jun 08, 2004 | 73.30 | 73.71 | 72.57 | 73.63 | 3,765,053 | +0.33(+0.45%) |
Jun 07, 2004 | 72.34 | 73.40 | 72.11 | 73.30 | 4,459,519 | +1.61(+2.25%) |
Jun 04, 2004 | 71.68 | 72.06 | 71.46 | 71.69 | 4,040,414 | +0.76(+1.07%) |
Jun 03, 2004 | 71.89 | 71.91 | 70.71 | 70.93 | 5,393,218 | -0.96(-1.33%) |
Jun 02, 2004 | 72.85 | 72.86 | 71.79 | 71.89 | 5,515,388 | -0.96(-1.32%) |
Jun 01, 2004 | 73.48 | 73.56 | 71.87 | 72.85 | 5,289,687 | -0.71(-0.97%) |
May 28, 2004 | 73.08 | 73.59 | 72.84 | 73.56 | 3,096,757 | +0.49(+0.66%) |
May 27, 2004 | 73.79 | 73.87 | 72.19 | 73.08 | 5,939,217 | -0.08(-0.11%) |
May 26, 2004 | 72.87 | 73.44 | 72.46 | 73.16 | 3,802,457 | +0.22(+0.30%) |
May 25, 2004 | 71.86 | 73.05 | 71.13 | 72.94 | 5,013,815 | +1.08(+1.50%) |
May 24, 2004 | 72.42 | 72.94 | 71.56 | 71.86 | 4,707,688 | -0.01(-0.01%) |
May 21, 2004 | 72.55 | 73.05 | 71.64 | 71.86 | 5,191,389 | -0.52(-0.71%) |
May 20, 2004 | 72.89 | 73.43 | 72.16 | 72.38 | 4,984,581 | -0.22(-0.30%) |
May 19, 2004 | 74.22 | 74.28 | 72.54 | 72.60 | 6,065,599 | -0.49(-0.68%) |
May 18, 2004 | 72.93 | 73.64 | 72.47 | 73.09 | 4,245,434 | +0.49(+0.68%) |
May 17, 2004 | 72.69 | 73.00 | 71.64 | 72.60 | 5,770,962 | -1.04(-1.41%) |
May 14, 2004 | 73.73 | 74.12 | 72.54 | 73.64 | 5,833,643 | +0.44(+0.60%) |
May 13, 2004 | 72.94 | 74.17 | 72.58 | 73.20 | 5,990,281 | +0.42(+0.57%) |
May 12, 2004 | 71.95 | 72.91 | 70.68 | 72.79 | 8,476,699 | -0.15(-0.20%) |
May 11, 2004 | 72.26 | 72.94 | 71.78 | 72.94 | 6,751,002 | +0.79(+1.10%) |
May 10, 2004 | 71.09 | 72.17 | 70.56 | 72.15 | 8,759,847 | -0.74(-1.01%) |
May 07, 2004 | 74.03 | 74.81 | 72.76 | 72.88 | 6,997,512 | -1.65(-2.22%) |
May 06, 2004 | 74.53 | 74.84 | 73.50 | 74.53 | 6,999,554 | -0.78(-1.04%) |
May 05, 2004 | 76.38 | 76.96 | 75.00 | 75.32 | 6,157,259 | -0.96(-1.25%) |
May 04, 2004 | 76.57 | 77.16 | 75.81 | 76.27 | 4,947,049 | +0.35(+0.46%) |