Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 64.06 | 65.24 | 64.02 | 64.81 | 5,597 | +0.04(+0.06%) |
Jul 29, 2004 | 65.84 | 66.07 | 64.14 | 64.77 | 6,288 | -0.08(-0.12%) |
Jul 28, 2004 | 64.33 | 66.43 | 62.63 | 64.85 | 10,048 | -0.04(-0.06%) |
Jul 27, 2004 | 64.14 | 65.24 | 62.75 | 64.89 | 13,454 | +2.02(+3.21%) |
Jul 26, 2004 | 62.63 | 63.98 | 62.08 | 62.87 | 9,272 | +0.79(+1.27%) |
Jul 23, 2004 | 62.28 | 62.59 | 60.74 | 62.08 | 6,777 | +0.47(+0.77%) |
Jul 22, 2004 | 64.06 | 64.22 | 59.83 | 61.61 | 15,039 | -2.85(-4.42%) |
Jul 21, 2004 | 65.09 | 66.51 | 64.45 | 64.45 | 9,492 | -1.54(-2.34%) |
Jul 20, 2004 | 63.74 | 66.19 | 63.74 | 65.99 | 3,321 | +1.94(+3.02%) |
Jul 19, 2004 | 64.49 | 65.84 | 63.46 | 64.06 | 8,682 | +0.12(+0.19%) |
Jul 16, 2004 | 63.31 | 64.45 | 63.31 | 63.94 | 8,092 | +0.04(+0.06%) |
Jul 15, 2004 | 63.66 | 64.81 | 63.11 | 63.90 | 15,275 | +0.28(+0.43%) |
Jul 14, 2004 | 63.39 | 66.39 | 63.27 | 63.62 | 17,079 | +0.04(+0.06%) |
Jul 13, 2004 | 66.59 | 66.83 | 63.50 | 63.58 | 16,691 | -2.69(-4.06%) |
Jul 12, 2004 | 64.97 | 67.02 | 64.97 | 66.27 | 12,476 | -0.22(-0.33%) |
Jul 09, 2004 | 65.05 | 66.79 | 64.69 | 66.49 | 7,654 | +1.76(+2.72%) |
Jul 08, 2004 | 63.70 | 67.02 | 63.58 | 64.73 | 7,974 | +0.83(+1.30%) |
Jul 07, 2004 | 64.25 | 65.24 | 63.86 | 63.90 | 8,784 | -1.03(-1.58%) |
Jul 06, 2004 | 67.42 | 67.46 | 64.37 | 64.93 | 23,351 | -3.48(-5.09%) |
Jul 02, 2004 | 66.23 | 68.68 | 66.23 | 68.41 | 6,052 | +2.06(+3.10%) |
Jul 01, 2004 | 70.23 | 70.23 | 66.23 | 66.35 | 10,250 | -3.24(-4.66%) |
Jun 30, 2004 | 66.51 | 70.15 | 66.51 | 69.59 | 8,868 | +1.42(+2.09%) |
Jun 29, 2004 | 68.41 | 70.30 | 67.66 | 68.17 | 14,685 | -1.11(-1.60%) |
Jun 28, 2004 | 67.02 | 70.42 | 66.63 | 69.28 | 36,619 | +0.95(+1.39%) |
Jun 25, 2004 | 66.39 | 68.39 | 64.77 | 68.33 | 27,296 | +2.97(+4.54%) |
Jun 24, 2004 | 63.98 | 66.23 | 63.27 | 65.36 | 22,069 | +2.69(+4.29%) |
Jun 23, 2004 | 63.19 | 64.33 | 62.28 | 62.67 | 21,850 | +0.00(+0.00%) |
Jun 22, 2004 | 63.78 | 64.25 | 61.33 | 62.67 | 26,824 | +0.00(+0.00%) |
Jun 21, 2004 | 61.61 | 63.70 | 61.61 | 62.67 | 8,918 | +1.07(+1.73%) |
Jun 18, 2004 | 60.58 | 62.87 | 60.58 | 61.61 | 13,487 | -0.87(-1.39%) |
Jun 17, 2004 | 62.52 | 62.99 | 60.14 | 62.48 | 3,253 | +0.20(+0.32%) |
Jun 16, 2004 | 62.91 | 63.27 | 60.42 | 62.28 | 9,492 | -0.55(-0.88%) |
Jun 15, 2004 | 59.91 | 63.27 | 59.91 | 62.83 | 8,244 | +2.45(+4.06%) |
Jun 14, 2004 | 63.19 | 63.27 | 59.95 | 60.38 | 9,390 | -1.98(-3.17%) |
Jun 10, 2004 | 62.28 | 63.15 | 61.05 | 62.36 | 8,278 | -0.91(-1.44%) |
Jun 09, 2004 | 60.26 | 63.39 | 60.26 | 63.27 | 9,745 | +1.82(+2.96%) |
Jun 08, 2004 | 61.25 | 63.50 | 60.66 | 61.45 | 9,424 | -1.58(-2.51%) |
Jun 07, 2004 | 62.48 | 64.02 | 61.57 | 63.03 | 6,727 | -0.24(-0.38%) |
Jun 04, 2004 | 61.29 | 63.66 | 61.29 | 63.27 | 7,856 | +2.41(+3.96%) |
Jun 03, 2004 | 61.05 | 63.19 | 60.74 | 60.85 | 13,353 | -1.78(-2.84%) |
Jun 02, 2004 | 63.31 | 64.29 | 62.44 | 62.63 | 7,350 | -0.67(-1.06%) |
Jun 01, 2004 | 65.24 | 65.24 | 63.23 | 63.31 | 22,862 | -0.24(-0.37%) |
May 28, 2004 | 63.58 | 64.45 | 62.87 | 63.54 | 8,834 | +0.51(+0.82%) |
May 27, 2004 | 60.30 | 63.82 | 60.30 | 63.03 | 16,354 | +1.19(+1.92%) |
May 26, 2004 | 61.41 | 62.87 | 61.41 | 61.84 | 8,059 | -0.43(-0.70%) |
May 25, 2004 | 62.85 | 63.03 | 61.65 | 62.28 | 11,026 | -0.32(-0.51%) |
May 24, 2004 | 61.65 | 63.23 | 61.17 | 62.59 | 7,806 | +0.95(+1.54%) |
May 21, 2004 | 61.09 | 62.91 | 61.09 | 61.65 | 6,271 | +0.00(+0.00%) |
May 20, 2004 | 62.91 | 62.95 | 61.33 | 61.65 | 7,114 | -0.63(-1.02%) |
May 19, 2004 | 59.15 | 63.27 | 59.15 | 62.28 | 17,298 | +2.69(+4.51%) |
May 18, 2004 | 61.80 | 61.80 | 59.31 | 59.59 | 8,632 | +0.16(+0.27%) |
May 17, 2004 | 59.71 | 60.46 | 58.32 | 59.43 | 10,857 | -1.34(-2.21%) |
May 14, 2004 | 61.92 | 62.04 | 60.74 | 60.78 | 12,156 | -0.20(-0.32%) |
May 13, 2004 | 63.70 | 64.33 | 60.89 | 60.97 | 13,032 | -2.41(-3.81%) |
May 12, 2004 | 63.27 | 64.10 | 60.74 | 63.39 | 23,907 | +0.91(+1.46%) |
May 11, 2004 | 68.68 | 68.68 | 61.33 | 62.48 | 31,966 | -5.38(-7.93%) |
May 10, 2004 | 61.68 | 68.41 | 58.56 | 67.85 | 49,922 | +6.48(+10.57%) |
May 07, 2004 | 61.41 | 62.44 | 58.92 | 61.37 | 66,377 | +5.93(+10.70%) |
May 06, 2004 | 55.16 | 56.01 | 53.62 | 55.44 | 6,423 | -0.28(-0.50%) |
May 05, 2004 | 57.34 | 57.34 | 55.20 | 55.71 | 5,648 | -0.83(-1.47%) |
May 04, 2004 | 54.71 | 57.34 | 54.71 | 56.54 | 14,971 | +2.02(+3.70%) |