Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 69.75 | 69.99 | 68.70 | 69.08 | 4,759,232 | -1.17(-1.67%) |
Jul 29, 2004 | 70.22 | 70.53 | 69.77 | 70.25 | 4,581,767 | +0.77(+1.10%) |
Jul 28, 2004 | 69.14 | 69.94 | 68.40 | 69.48 | 5,456,066 | -0.06(-0.09%) |
Jul 27, 2004 | 68.17 | 69.69 | 68.16 | 69.55 | 5,275,282 | +1.38(+2.02%) |
Jul 26, 2004 | 68.71 | 69.08 | 67.85 | 68.17 | 4,858,433 | -0.41(-0.59%) |
Jul 23, 2004 | 67.99 | 69.08 | 67.99 | 68.57 | 3,953,493 | -0.16(-0.24%) |
Jul 22, 2004 | 68.16 | 69.32 | 67.14 | 68.74 | 6,234,738 | +0.27(+0.39%) |
Jul 21, 2004 | 70.26 | 71.04 | 68.46 | 68.47 | 5,790,439 | -1.79(-2.54%) |
Jul 20, 2004 | 68.34 | 70.38 | 68.31 | 70.26 | 5,287,922 | +1.72(+2.51%) |
Jul 19, 2004 | 68.53 | 69.03 | 67.88 | 68.53 | 4,224,158 | +0.20(+0.29%) |
Jul 16, 2004 | 70.12 | 70.16 | 68.26 | 68.34 | 4,548,190 | -0.85(-1.22%) |
Jul 15, 2004 | 70.65 | 70.66 | 69.01 | 69.19 | 4,978,828 | -1.22(-1.74%) |
Jul 14, 2004 | 70.15 | 71.65 | 70.13 | 70.41 | 4,402,899 | -0.37(-0.52%) |
Jul 13, 2004 | 70.49 | 71.16 | 69.86 | 70.78 | 4,780,042 | -0.23(-0.33%) |
Jul 12, 2004 | 70.53 | 71.12 | 69.55 | 71.01 | 4,481,545 | +0.48(+0.68%) |
Jul 09, 2004 | 71.04 | 71.26 | 70.50 | 70.53 | 3,216,314 | +0.04(+0.06%) |
Jul 08, 2004 | 70.41 | 71.46 | 70.36 | 70.49 | 4,459,841 | -0.45(-0.63%) |
Jul 07, 2004 | 71.75 | 71.90 | 70.82 | 70.94 | 5,747,669 | -1.28(-1.77%) |
Jul 06, 2004 | 72.54 | 72.81 | 71.97 | 72.22 | 3,324,197 | -1.10(-1.51%) |
Jul 02, 2004 | 73.51 | 73.60 | 72.45 | 73.32 | 4,252,246 | -0.03(-0.04%) |
Jul 01, 2004 | 73.76 | 73.90 | 72.59 | 73.35 | 5,863,212 | -0.40(-0.54%) |
Jun 30, 2004 | 73.63 | 74.29 | 73.28 | 73.75 | 5,280,006 | +0.13(+0.17%) |
Jun 29, 2004 | 72.84 | 73.78 | 72.67 | 73.63 | 4,288,888 | +0.58(+0.79%) |
Jun 28, 2004 | 74.53 | 74.53 | 72.69 | 73.05 | 5,592,675 | -1.01(-1.36%) |
Jun 25, 2004 | 73.00 | 74.29 | 72.80 | 74.06 | 10,541,372 | +1.07(+1.46%) |
Jun 24, 2004 | 72.26 | 73.76 | 71.86 | 72.99 | 7,046,349 | +1.15(+1.60%) |
Jun 23, 2004 | 71.28 | 72.05 | 70.91 | 71.84 | 7,850,556 | +0.88(+1.24%) |
Jun 22, 2004 | 69.20 | 71.40 | 68.68 | 70.96 | 10,532,563 | +1.42(+2.04%) |
Jun 21, 2004 | 70.41 | 70.49 | 69.40 | 69.55 | 4,109,253 | -0.31(-0.44%) |
Jun 18, 2004 | 69.71 | 70.69 | 69.47 | 69.85 | 4,880,903 | -0.13(-0.18%) |
Jun 17, 2004 | 69.91 | 70.22 | 69.34 | 69.98 | 4,469,416 | -0.50(-0.71%) |
Jun 16, 2004 | 70.88 | 71.26 | 70.02 | 70.48 | 5,298,263 | -0.18(-0.26%) |
Jun 15, 2004 | 72.20 | 72.38 | 70.48 | 70.66 | 7,035,752 | -1.03(-1.44%) |
Jun 14, 2004 | 72.18 | 72.18 | 70.99 | 71.69 | 3,885,571 | -1.16(-1.59%) |
Jun 10, 2004 | 72.85 | 72.85 | 72.17 | 72.85 | 2,173,617 | +0.01(+0.01%) |
Jun 09, 2004 | 73.63 | 73.68 | 72.35 | 72.84 | 2,548,973 | -0.78(-1.06%) |
Jun 08, 2004 | 73.30 | 73.70 | 72.56 | 73.63 | 3,765,432 | +0.33(+0.45%) |
Jun 07, 2004 | 72.33 | 73.39 | 72.11 | 73.30 | 4,459,968 | +1.61(+2.25%) |
Jun 04, 2004 | 71.67 | 72.05 | 71.46 | 71.68 | 4,040,821 | +0.76(+1.07%) |
Jun 03, 2004 | 71.89 | 71.90 | 70.70 | 70.92 | 5,393,762 | -0.96(-1.33%) |
Jun 02, 2004 | 72.84 | 72.85 | 71.79 | 71.88 | 5,515,944 | -0.96(-1.32%) |
Jun 01, 2004 | 73.47 | 73.55 | 71.86 | 72.84 | 5,290,220 | -0.71(-0.97%) |
May 28, 2004 | 73.07 | 73.59 | 72.83 | 73.56 | 3,097,069 | +0.49(+0.66%) |
May 27, 2004 | 73.78 | 73.86 | 72.18 | 73.07 | 5,939,815 | -0.08(-0.11%) |
May 26, 2004 | 72.87 | 73.43 | 72.45 | 73.15 | 3,802,840 | +0.22(+0.30%) |
May 25, 2004 | 71.85 | 73.05 | 71.12 | 72.93 | 5,014,320 | +1.08(+1.50%) |
May 24, 2004 | 72.41 | 72.94 | 71.55 | 71.85 | 4,708,163 | -0.01(-0.01%) |
May 21, 2004 | 72.55 | 73.04 | 71.63 | 71.86 | 5,191,912 | -0.52(-0.71%) |
May 20, 2004 | 72.88 | 73.42 | 72.15 | 72.37 | 4,985,084 | -0.22(-0.30%) |
May 19, 2004 | 74.21 | 74.27 | 72.53 | 72.59 | 6,066,211 | -0.49(-0.68%) |
May 18, 2004 | 72.92 | 73.63 | 72.47 | 73.09 | 4,245,862 | +0.49(+0.68%) |
May 17, 2004 | 72.69 | 72.99 | 71.63 | 72.59 | 5,771,543 | -1.04(-1.41%) |
May 14, 2004 | 73.72 | 74.11 | 72.53 | 73.63 | 5,834,230 | +0.44(+0.60%) |
May 13, 2004 | 72.94 | 74.17 | 72.57 | 73.20 | 5,990,884 | +0.42(+0.57%) |
May 12, 2004 | 71.94 | 72.90 | 70.67 | 72.78 | 8,477,553 | -0.15(-0.20%) |
May 11, 2004 | 72.26 | 72.93 | 71.77 | 72.93 | 6,751,682 | +0.79(+1.10%) |
May 10, 2004 | 71.08 | 72.16 | 70.56 | 72.14 | 8,760,730 | -0.74(-1.01%) |
May 07, 2004 | 74.02 | 74.80 | 72.75 | 72.87 | 6,998,217 | -1.65(-2.22%) |
May 06, 2004 | 74.53 | 74.83 | 73.49 | 74.53 | 7,000,259 | -0.78(-1.04%) |
May 05, 2004 | 76.37 | 76.95 | 74.99 | 75.31 | 6,157,879 | -0.96(-1.25%) |
May 04, 2004 | 76.56 | 77.15 | 75.80 | 76.27 | 4,947,548 | +0.35(+0.46%) |