Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 64.14 | 64.14 | 62.06 | 62.50 | 15,845 | -0.38(-0.61%) |
Jul 29, 2004 | 63.73 | 63.74 | 62.79 | 62.88 | 4,841 | -0.67(-1.06%) |
Jul 28, 2004 | 64.57 | 64.57 | 63.41 | 63.56 | 4,108 | -0.37(-0.59%) |
Jul 27, 2004 | 64.54 | 64.54 | 63.72 | 63.93 | 12,617 | -0.20(-0.32%) |
Jul 26, 2004 | 63.55 | 64.76 | 63.55 | 64.14 | 2,347 | -0.46(-0.72%) |
Jul 23, 2004 | 64.77 | 64.77 | 64.02 | 64.60 | 4,108 | -0.22(-0.34%) |
Jul 22, 2004 | 64.89 | 65.15 | 64.52 | 64.82 | 7,922 | -0.34(-0.52%) |
Jul 21, 2004 | 65.42 | 65.96 | 65.16 | 65.16 | 13,204 | -0.27(-0.41%) |
Jul 20, 2004 | 65.33 | 65.42 | 64.58 | 65.42 | 4,108 | +0.14(+0.21%) |
Jul 19, 2004 | 65.42 | 65.42 | 64.59 | 65.29 | 5,135 | +0.54(+0.83%) |
Jul 16, 2004 | 64.58 | 65.21 | 64.58 | 64.75 | 2,787 | -0.40(-0.62%) |
Jul 15, 2004 | 64.74 | 65.15 | 64.20 | 65.15 | 14,085 | -0.14(-0.22%) |
Jul 14, 2004 | 65.41 | 65.41 | 64.27 | 65.29 | 6,162 | +0.10(+0.16%) |
Jul 13, 2004 | 65.29 | 65.42 | 64.16 | 65.19 | 8,069 | +0.09(+0.14%) |
Jul 12, 2004 | 63.57 | 65.14 | 63.39 | 65.10 | 9,976 | +0.36(+0.56%) |
Jul 09, 2004 | 65.29 | 65.29 | 63.44 | 64.74 | 3,668 | +1.43(+2.26%) |
Jul 08, 2004 | 62.84 | 63.65 | 62.84 | 63.31 | 13,204 | -0.31(-0.48%) |
Jul 07, 2004 | 64.53 | 65.13 | 63.45 | 63.62 | 5,428 | -0.10(-0.15%) |
Jul 06, 2004 | 64.45 | 64.45 | 63.56 | 63.71 | 12,324 | -0.20(-0.31%) |
Jul 02, 2004 | 63.98 | 64.17 | 63.07 | 63.91 | 4,108 | -1.09(-1.68%) |
Jul 01, 2004 | 64.07 | 65.00 | 62.70 | 65.00 | 29,490 | +2.07(+3.29%) |
Jun 30, 2004 | 63.75 | 64.13 | 62.93 | 62.93 | 12,617 | -0.12(-0.19%) |
Jun 29, 2004 | 62.45 | 64.27 | 62.43 | 63.05 | 20,247 | -0.27(-0.43%) |
Jun 28, 2004 | 62.53 | 64.06 | 62.53 | 63.32 | 17,312 | -0.74(-1.16%) |
Jun 25, 2004 | 64.07 | 65.45 | 61.77 | 64.07 | 84,070 | +0.93(+1.48%) |
Jun 24, 2004 | 63.88 | 63.88 | 62.97 | 63.13 | 16,726 | +0.06(+0.10%) |
Jun 23, 2004 | 62.50 | 63.35 | 62.50 | 63.07 | 26,996 | +0.43(+0.69%) |
Jun 22, 2004 | 62.64 | 62.67 | 62.48 | 62.64 | 40,788 | +0.00(+0.00%) |
Jun 21, 2004 | 63.02 | 63.26 | 62.63 | 62.64 | 26,262 | -0.34(-0.54%) |
Jun 18, 2004 | 63.39 | 63.39 | 62.74 | 62.98 | 9,976 | -0.55(-0.86%) |
Jun 17, 2004 | 63.94 | 64.04 | 63.40 | 63.52 | 15,845 | -0.48(-0.75%) |
Jun 16, 2004 | 64.08 | 64.24 | 63.86 | 64.00 | 8,363 | -0.25(-0.38%) |
Jun 15, 2004 | 64.75 | 64.75 | 64.00 | 64.24 | 19,220 | -0.42(-0.65%) |
Jun 14, 2004 | 64.89 | 65.04 | 64.07 | 64.67 | 64,116 | -0.70(-1.06%) |
Jun 10, 2004 | 65.38 | 65.38 | 65.16 | 65.36 | 16,579 | -0.01(-0.02%) |
Jun 09, 2004 | 64.97 | 65.58 | 64.97 | 65.38 | 5,281 | -0.03(-0.04%) |
Jun 08, 2004 | 64.80 | 65.40 | 64.80 | 65.40 | 9,536 | +0.31(+0.48%) |
Jun 07, 2004 | 64.74 | 65.09 | 64.61 | 65.09 | 10,563 | +0.14(+0.22%) |
Jun 04, 2004 | 64.75 | 64.95 | 64.44 | 64.95 | 2,787 | +0.52(+0.81%) |
Jun 03, 2004 | 64.54 | 65.01 | 64.34 | 64.42 | 1,907 | -0.19(-0.30%) |
Jun 02, 2004 | 64.41 | 64.93 | 63.87 | 64.61 | 9,976 | +0.06(+0.09%) |
Jun 01, 2004 | 63.91 | 64.89 | 63.84 | 64.55 | 8,803 | +0.61(+0.96%) |
May 28, 2004 | 63.49 | 63.97 | 63.22 | 63.94 | 5,575 | +0.45(+0.71%) |
May 27, 2004 | 62.70 | 63.55 | 62.70 | 63.49 | 26,849 | +0.01(+0.01%) |
May 26, 2004 | 63.45 | 63.59 | 63.16 | 63.48 | 7,482 | +0.02(+0.03%) |
May 25, 2004 | 63.09 | 63.59 | 63.09 | 63.46 | 10,270 | -0.06(-0.10%) |
May 24, 2004 | 63.52 | 64.03 | 63.16 | 63.52 | 114,881 | +0.03(+0.04%) |
May 21, 2004 | 64.01 | 64.04 | 63.28 | 63.49 | 18,340 | -0.06(-0.10%) |
May 20, 2004 | 62.72 | 63.56 | 62.68 | 63.56 | 9,976 | +0.29(+0.45%) |
May 19, 2004 | 62.49 | 63.62 | 62.49 | 63.27 | 10,563 | +0.91(+1.45%) |
May 18, 2004 | 62.01 | 62.58 | 62.01 | 62.36 | 3,814 | +0.59(+0.95%) |
May 17, 2004 | 62.55 | 62.55 | 61.26 | 61.78 | 2,640 | -0.77(-1.23%) |
May 14, 2004 | 60.98 | 63.05 | 60.98 | 62.55 | 5,281 | +0.57(+0.92%) |
May 13, 2004 | 62.24 | 62.55 | 61.73 | 61.98 | 8,509 | -0.50(-0.81%) |
May 12, 2004 | 61.72 | 62.58 | 61.72 | 62.48 | 4,108 | -0.31(-0.49%) |
May 11, 2004 | 62.43 | 62.85 | 62.32 | 62.79 | 8,363 | +1.02(+1.64%) |
May 10, 2004 | 61.68 | 62.06 | 61.68 | 61.77 | 7,482 | -0.37(-0.60%) |
May 07, 2004 | 62.70 | 62.75 | 62.14 | 62.15 | 1,320 | -0.55(-0.88%) |
May 06, 2004 | 63.22 | 63.54 | 62.02 | 62.70 | 9,096 | +0.19(+0.31%) |
May 05, 2004 | 62.53 | 63.59 | 62.04 | 62.51 | 9,536 | -0.53(-0.84%) |
May 04, 2004 | 63.99 | 63.99 | 63.04 | 63.04 | 8,656 | -0.22(-0.36%) |