Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 59.57 | 59.74 | 59.39 | 59.62 | 182,633 | +0.80(+1.36%) |
Jul 29, 2004 | 58.57 | 59.08 | 58.39 | 58.82 | 210,410 | +0.25(+0.42%) |
Jul 28, 2004 | 58.61 | 58.61 | 57.92 | 58.57 | 275,895 | +0.22(+0.38%) |
Jul 27, 2004 | 57.73 | 58.46 | 57.65 | 58.35 | 573,126 | +0.42(+0.72%) |
Jul 26, 2004 | 58.50 | 58.56 | 57.60 | 57.93 | 203,298 | +0.39(+0.69%) |
Jul 23, 2004 | 58.16 | 58.31 | 57.34 | 57.54 | 479,730 | -0.76(-1.30%) |
Jul 22, 2004 | 58.45 | 58.83 | 57.87 | 58.30 | 322,861 | +0.03(+0.05%) |
Jul 21, 2004 | 59.10 | 59.23 | 58.26 | 58.27 | 590,974 | -0.42(-0.72%) |
Jul 20, 2004 | 58.59 | 58.87 | 58.31 | 58.69 | 199,675 | -0.23(-0.39%) |
Jul 19, 2004 | 59.06 | 59.36 | 58.91 | 58.92 | 208,129 | -0.26(-0.44%) |
Jul 16, 2004 | 59.33 | 59.51 | 59.17 | 59.18 | 205,177 | -0.15(-0.25%) |
Jul 15, 2004 | 60.09 | 60.10 | 59.29 | 59.33 | 230,002 | -0.01(-0.03%) |
Jul 14, 2004 | 59.74 | 60.24 | 59.24 | 59.35 | 648,273 | -2.42(-3.92%) |
Jul 13, 2004 | 61.23 | 61.80 | 60.94 | 61.77 | 319,104 | +2.31(+3.89%) |
Jul 12, 2004 | 59.51 | 59.62 | 59.06 | 59.46 | 209,202 | +0.58(+0.99%) |
Jul 09, 2004 | 58.13 | 59.13 | 58.04 | 58.88 | 247,044 | +1.45(+2.52%) |
Jul 08, 2004 | 58.04 | 58.07 | 57.25 | 57.43 | 369,962 | -1.13(-1.93%) |
Jul 07, 2004 | 58.31 | 58.65 | 57.95 | 58.57 | 290,656 | -0.66(-1.11%) |
Jul 06, 2004 | 59.73 | 59.87 | 59.18 | 59.22 | 489,392 | -1.55(-2.55%) |
Jul 02, 2004 | 60.88 | 61.01 | 60.74 | 60.77 | 682,089 | -0.42(-0.69%) |
Jul 01, 2004 | 61.57 | 61.81 | 60.99 | 61.20 | 341,111 | +0.37(+0.61%) |
Jun 30, 2004 | 60.79 | 61.01 | 60.13 | 60.82 | 231,209 | -0.08(-0.13%) |
Jun 29, 2004 | 60.10 | 61.07 | 60.08 | 60.91 | 386,870 | +1.29(+2.16%) |
Jun 28, 2004 | 60.51 | 60.65 | 59.58 | 59.62 | 143,986 | +0.18(+0.30%) |
Jun 25, 2004 | 59.69 | 59.91 | 59.33 | 59.44 | 442,962 | -0.76(-1.26%) |
Jun 24, 2004 | 60.55 | 60.72 | 60.20 | 60.20 | 150,158 | -0.31(-0.52%) |
Jun 23, 2004 | 59.95 | 60.51 | 59.54 | 60.51 | 438,936 | +0.95(+1.59%) |
Jun 22, 2004 | 59.94 | 60.12 | 59.19 | 59.56 | 241,140 | -0.37(-0.62%) |
Jun 21, 2004 | 60.15 | 60.59 | 59.85 | 59.94 | 442,157 | +0.84(+1.42%) |
Jun 18, 2004 | 58.50 | 59.31 | 58.50 | 59.10 | 353,323 | +0.86(+1.47%) |
Jun 17, 2004 | 58.71 | 58.71 | 58.24 | 58.24 | 231,209 | -0.29(-0.50%) |
Jun 16, 2004 | 58.54 | 58.72 | 58.17 | 58.53 | 568,430 | +0.48(+0.82%) |
Jun 15, 2004 | 57.38 | 58.64 | 57.02 | 58.05 | 649,615 | +2.17(+3.88%) |
Jun 14, 2004 | 56.23 | 56.25 | 55.65 | 55.88 | 492,612 | -1.04(-1.82%) |
Jun 10, 2004 | 56.60 | 57.05 | 56.60 | 56.92 | 552,998 | +1.03(+1.84%) |
Jun 09, 2004 | 56.45 | 56.80 | 55.84 | 55.89 | 896,793 | -0.75(-1.33%) |
Jun 08, 2004 | 56.60 | 56.90 | 56.26 | 56.64 | 836,542 | -0.52(-0.91%) |
Jun 07, 2004 | 56.29 | 57.30 | 56.29 | 57.17 | 748,647 | +1.60(+2.88%) |
Jun 04, 2004 | 55.12 | 55.79 | 55.07 | 55.56 | 845,801 | +1.04(+1.90%) |
Jun 03, 2004 | 54.47 | 55.11 | 54.39 | 54.53 | 333,328 | +0.22(+0.40%) |
Jun 02, 2004 | 54.10 | 54.53 | 53.62 | 54.31 | 241,945 | +0.08(+0.15%) |
Jun 01, 2004 | 54.25 | 55.02 | 54.10 | 54.23 | 295,218 | +0.31(+0.58%) |
May 28, 2004 | 53.66 | 54.21 | 53.58 | 53.92 | 218,193 | +0.93(+1.76%) |
May 27, 2004 | 52.69 | 53.53 | 52.69 | 52.98 | 243,287 | +0.87(+1.67%) |
May 26, 2004 | 52.28 | 52.37 | 52.01 | 52.11 | 230,270 | +0.10(+0.19%) |
May 25, 2004 | 51.12 | 52.03 | 51.03 | 52.02 | 175,923 | +0.44(+0.85%) |
May 24, 2004 | 51.81 | 52.20 | 51.46 | 51.58 | 235,235 | -0.05(-0.10%) |
May 21, 2004 | 52.09 | 52.13 | 51.51 | 51.63 | 153,782 | +0.53(+1.04%) |
May 20, 2004 | 51.05 | 51.18 | 50.56 | 51.10 | 192,965 | -0.28(-0.55%) |
May 19, 2004 | 51.84 | 52.39 | 51.38 | 51.38 | 309,442 | -0.04(-0.07%) |
May 18, 2004 | 51.08 | 51.64 | 50.98 | 51.42 | 309,442 | +1.16(+2.30%) |
May 17, 2004 | 50.19 | 50.64 | 49.89 | 50.26 | 357,751 | -0.47(-0.93%) |
May 14, 2004 | 50.91 | 50.91 | 50.59 | 50.73 | 257,511 | -0.71(-1.38%) |
May 13, 2004 | 51.17 | 51.57 | 50.74 | 51.44 | 340,172 | -0.62(-1.19%) |
May 12, 2004 | 52.72 | 52.72 | 51.61 | 52.06 | 376,269 | +1.11(+2.18%) |
May 11, 2004 | 50.30 | 51.27 | 50.30 | 50.95 | 445,780 | +1.24(+2.49%) |
May 10, 2004 | 49.82 | 49.83 | 48.92 | 49.71 | 485,768 | -2.23(-4.29%) |
May 07, 2004 | 51.42 | 52.08 | 51.42 | 51.94 | 293,608 | -1.38(-2.59%) |
May 06, 2004 | 53.69 | 53.86 | 52.92 | 53.32 | 267,441 | -1.87(-3.39%) |
May 05, 2004 | 55.03 | 55.50 | 55.00 | 55.19 | 146,938 | +0.22(+0.39%) |
May 04, 2004 | 54.16 | 55.07 | 54.16 | 54.97 | 126,675 | +0.96(+1.78%) |