Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 65.34 | 65.37 | 65.06 | 65.37 | 226,323 | +0.46(+0.71%) |
Jul 29, 2004 | 64.53 | 64.95 | 64.53 | 64.90 | 75,163 | +0.25(+0.38%) |
Jul 28, 2004 | 64.77 | 64.83 | 64.54 | 64.66 | 113,161 | -0.19(-0.30%) |
Jul 27, 2004 | 65.05 | 65.22 | 64.70 | 64.85 | 631,638 | -0.46(-0.70%) |
Jul 26, 2004 | 65.34 | 65.34 | 65.10 | 65.31 | 73,330 | -0.04(-0.06%) |
Jul 23, 2004 | 65.35 | 65.40 | 65.14 | 65.34 | 60,997 | +0.28(+0.43%) |
Jul 22, 2004 | 65.21 | 65.36 | 65.06 | 65.06 | 64,830 | -0.15(-0.23%) |
Jul 21, 2004 | 65.23 | 65.23 | 64.90 | 65.21 | 82,829 | -0.01(-0.02%) |
Jul 20, 2004 | 65.53 | 65.64 | 65.20 | 65.22 | 62,997 | -0.45(-0.69%) |
Jul 19, 2004 | 65.64 | 65.70 | 65.50 | 65.67 | 64,497 | +0.04(+0.06%) |
Jul 16, 2004 | 65.38 | 65.63 | 65.10 | 65.63 | 318,652 | +0.63(+0.97%) |
Jul 15, 2004 | 65.21 | 65.24 | 64.95 | 65.00 | 389,149 | -0.13(-0.20%) |
Jul 14, 2004 | 65.19 | 65.22 | 65.01 | 65.13 | 37,664 | +0.03(+0.05%) |
Jul 13, 2004 | 65.16 | 65.16 | 64.95 | 65.10 | 107,495 | -0.13(-0.19%) |
Jul 12, 2004 | 65.27 | 65.30 | 65.12 | 65.23 | 117,161 | +0.13(+0.20%) |
Jul 09, 2004 | 65.10 | 65.13 | 64.86 | 65.10 | 54,330 | +0.02(+0.04%) |
Jul 08, 2004 | 65.11 | 65.19 | 65.01 | 65.07 | 77,663 | +0.04(+0.06%) |
Jul 07, 2004 | 64.98 | 65.12 | 64.98 | 65.04 | 46,331 | +0.05(+0.08%) |
Jul 06, 2004 | 65.20 | 65.20 | 64.80 | 64.98 | 83,162 | -0.15(-0.23%) |
Jul 02, 2004 | 64.99 | 65.19 | 64.95 | 65.13 | 68,163 | +0.45(+0.70%) |
Jul 01, 2004 | 64.33 | 64.71 | 64.26 | 64.68 | 703,968 | +0.06(+0.09%) |
Jun 30, 2004 | 64.56 | 64.79 | 64.33 | 64.62 | 87,329 | +0.12(+0.19%) |
Jun 29, 2004 | 64.33 | 64.50 | 63.95 | 64.50 | 184,491 | +0.45(+0.70%) |
Jun 28, 2004 | 64.53 | 64.53 | 64.03 | 64.05 | 89,829 | -0.45(-0.70%) |
Jun 25, 2004 | 64.32 | 64.64 | 64.32 | 64.50 | 352,817 | +0.05(+0.07%) |
Jun 24, 2004 | 64.75 | 64.75 | 64.45 | 64.45 | 155,826 | +0.21(+0.33%) |
Jun 23, 2004 | 64.41 | 64.56 | 64.12 | 64.24 | 273,154 | -0.04(-0.07%) |
Jun 22, 2004 | 64.53 | 64.53 | 64.01 | 64.29 | 447,979 | -0.09(-0.14%) |
Jun 21, 2004 | 64.41 | 64.50 | 64.27 | 64.38 | 111,328 | +0.11(+0.18%) |
Jun 18, 2004 | 64.24 | 64.50 | 64.12 | 64.26 | 87,496 | -0.08(-0.12%) |
Jun 17, 2004 | 64.23 | 64.40 | 63.99 | 64.34 | 105,495 | +0.13(+0.20%) |
Jun 16, 2004 | 64.26 | 64.29 | 63.90 | 64.21 | 145,326 | +0.01(+0.01%) |
Jun 15, 2004 | 63.78 | 64.35 | 63.68 | 64.21 | 193,491 | +0.72(+1.13%) |
Jun 14, 2004 | 63.88 | 63.88 | 63.48 | 63.49 | 113,994 | -0.32(-0.51%) |
Jun 10, 2004 | 63.64 | 63.90 | 63.57 | 63.81 | 270,654 | +0.04(+0.06%) |
Jun 09, 2004 | 64.11 | 64.12 | 63.70 | 63.78 | 152,159 | -0.28(-0.44%) |
Jun 08, 2004 | 63.73 | 64.09 | 63.73 | 64.06 | 138,660 | +0.01(+0.01%) |
Jun 07, 2004 | 63.96 | 64.06 | 63.84 | 64.05 | 87,496 | +0.08(+0.13%) |
Jun 04, 2004 | 64.20 | 64.20 | 63.85 | 63.97 | 157,159 | -0.23(-0.36%) |
Jun 03, 2004 | 64.00 | 64.24 | 63.93 | 64.20 | 152,659 | +0.17(+0.26%) |
Jun 02, 2004 | 64.18 | 64.21 | 63.96 | 64.03 | 122,994 | -0.17(-0.26%) |
Jun 01, 2004 | 64.38 | 64.38 | 64.02 | 64.20 | 189,991 | -0.61(-0.94%) |
May 28, 2004 | 64.80 | 64.94 | 64.67 | 64.80 | 134,827 | -0.10(-0.15%) |
May 27, 2004 | 64.84 | 64.91 | 64.50 | 64.90 | 299,486 | +0.29(+0.46%) |
May 26, 2004 | 64.56 | 64.60 | 64.19 | 64.60 | 265,487 | +0.29(+0.45%) |
May 25, 2004 | 64.41 | 64.42 | 64.07 | 64.32 | 365,150 | +0.07(+0.10%) |
May 24, 2004 | 64.20 | 64.27 | 64.03 | 64.25 | 312,485 | +0.26(+0.40%) |
May 21, 2004 | 64.14 | 64.14 | 63.85 | 63.99 | 471,478 | -0.05(-0.08%) |
May 20, 2004 | 63.80 | 64.05 | 63.76 | 64.05 | 79,663 | +0.35(+0.56%) |
May 19, 2004 | 63.90 | 63.90 | 63.58 | 63.69 | 60,830 | -0.21(-0.33%) |
May 18, 2004 | 64.04 | 64.04 | 63.61 | 63.90 | 78,996 | +0.09(+0.14%) |
May 17, 2004 | 63.88 | 63.90 | 63.69 | 63.81 | 269,987 | +0.31(+0.48%) |
May 14, 2004 | 63.55 | 63.77 | 63.22 | 63.51 | 100,495 | +0.38(+0.61%) |
May 13, 2004 | 63.24 | 63.30 | 63.08 | 63.12 | 177,325 | -0.34(-0.53%) |
May 12, 2004 | 63.72 | 63.75 | 63.30 | 63.46 | 163,659 | +0.02(+0.04%) |
May 11, 2004 | 63.37 | 63.57 | 63.34 | 63.43 | 373,649 | +0.13(+0.20%) |
May 10, 2004 | 63.64 | 63.72 | 63.30 | 63.31 | 563,807 | -0.47(-0.74%) |
May 07, 2004 | 64.14 | 64.14 | 63.69 | 63.78 | 226,989 | -0.84(-1.30%) |
May 06, 2004 | 64.77 | 64.79 | 64.55 | 64.62 | 89,495 | -0.29(-0.45%) |
May 05, 2004 | 65.05 | 65.23 | 64.69 | 64.92 | 436,980 | -0.10(-0.15%) |
May 04, 2004 | 65.40 | 65.49 | 65.01 | 65.01 | 130,327 | -0.22(-0.33%) |