Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 64.67 | 66.10 | 64.67 | 65.53 | 123,660 | +0.77(+1.19%) |
Jul 29, 2004 | 64.02 | 64.76 | 63.29 | 64.76 | 121,498 | +0.93(+1.45%) |
Jul 28, 2004 | 64.23 | 64.53 | 63.44 | 63.83 | 164,303 | -0.51(-0.79%) |
Jul 27, 2004 | 63.05 | 64.94 | 62.95 | 64.34 | 172,086 | +1.11(+1.76%) |
Jul 26, 2004 | 63.85 | 64.80 | 62.88 | 63.23 | 189,273 | -0.47(-0.74%) |
Jul 23, 2004 | 64.06 | 65.21 | 63.56 | 63.70 | 203,649 | -0.23(-0.36%) |
Jul 22, 2004 | 63.09 | 64.16 | 62.83 | 63.93 | 249,049 | +1.01(+1.60%) |
Jul 21, 2004 | 65.41 | 66.51 | 62.91 | 62.93 | 259,750 | -1.82(-2.81%) |
Jul 20, 2004 | 66.65 | 66.65 | 64.06 | 64.75 | 175,545 | -1.67(-2.52%) |
Jul 19, 2004 | 67.35 | 67.53 | 66.01 | 66.42 | 144,522 | -1.02(-1.51%) |
Jul 16, 2004 | 65.78 | 67.88 | 65.50 | 67.44 | 197,704 | +1.90(+2.89%) |
Jul 15, 2004 | 65.17 | 66.28 | 64.76 | 65.54 | 154,575 | +0.75(+1.16%) |
Jul 14, 2004 | 62.91 | 65.53 | 62.82 | 64.80 | 237,267 | +1.76(+2.79%) |
Jul 13, 2004 | 62.91 | 63.19 | 62.46 | 63.04 | 159,223 | +0.27(+0.43%) |
Jul 12, 2004 | 63.56 | 63.79 | 62.76 | 62.77 | 124,416 | -0.59(-0.93%) |
Jul 09, 2004 | 62.63 | 63.91 | 62.49 | 63.36 | 139,982 | +0.96(+1.54%) |
Jul 08, 2004 | 63.00 | 63.64 | 62.39 | 62.40 | 137,820 | -0.83(-1.32%) |
Jul 07, 2004 | 63.10 | 64.59 | 63.10 | 63.23 | 170,140 | +0.32(+0.51%) |
Jul 06, 2004 | 62.58 | 63.56 | 62.58 | 62.91 | 124,524 | +0.42(+0.67%) |
Jul 02, 2004 | 63.19 | 63.19 | 61.98 | 62.49 | 258,453 | -0.93(-1.46%) |
Jul 01, 2004 | 63.23 | 64.02 | 63.23 | 63.42 | 198,569 | +0.28(+0.44%) |
Jun 30, 2004 | 62.91 | 64.57 | 62.72 | 63.14 | 222,890 | +0.42(+0.66%) |
Jun 29, 2004 | 62.35 | 63.42 | 62.29 | 62.72 | 194,894 | +0.37(+0.59%) |
Jun 28, 2004 | 63.93 | 64.32 | 62.08 | 62.35 | 175,437 | -1.48(-2.32%) |
Jun 25, 2004 | 63.23 | 64.50 | 63.19 | 63.83 | 247,860 | +0.69(+1.10%) |
Jun 24, 2004 | 63.74 | 64.25 | 63.09 | 63.14 | 254,994 | -0.37(-0.58%) |
Jun 23, 2004 | 63.36 | 63.74 | 62.93 | 63.51 | 181,382 | +0.31(+0.48%) |
Jun 22, 2004 | 63.69 | 64.34 | 61.97 | 63.20 | 264,290 | -0.90(-1.40%) |
Jun 21, 2004 | 64.34 | 65.03 | 63.37 | 64.10 | 153,385 | -0.01(-0.01%) |
Jun 18, 2004 | 65.18 | 65.22 | 63.72 | 64.11 | 187,435 | -1.07(-1.65%) |
Jun 17, 2004 | 65.50 | 65.54 | 64.94 | 65.18 | 147,116 | -0.31(-0.48%) |
Jun 16, 2004 | 64.39 | 65.60 | 64.39 | 65.50 | 190,894 | +1.26(+1.96%) |
Jun 15, 2004 | 63.99 | 65.08 | 63.95 | 64.24 | 148,197 | +0.34(+0.54%) |
Jun 14, 2004 | 63.79 | 64.50 | 63.07 | 63.90 | 119,768 | +0.12(+0.19%) |
Jun 10, 2004 | 63.83 | 64.43 | 63.37 | 63.78 | 149,170 | +0.50(+0.79%) |
Jun 09, 2004 | 66.15 | 66.15 | 62.87 | 63.28 | 231,862 | -2.87(-4.34%) |
Jun 08, 2004 | 65.41 | 66.59 | 65.41 | 66.15 | 151,764 | +0.86(+1.32%) |
Jun 07, 2004 | 64.02 | 65.82 | 63.82 | 65.29 | 156,196 | +1.44(+2.26%) |
Jun 04, 2004 | 65.45 | 65.45 | 63.23 | 63.84 | 223,323 | -1.38(-2.11%) |
Jun 03, 2004 | 66.52 | 66.61 | 64.94 | 65.22 | 145,387 | -1.09(-1.65%) |
Jun 02, 2004 | 66.98 | 67.15 | 66.28 | 66.31 | 192,191 | +0.86(+1.31%) |
Jun 01, 2004 | 64.90 | 66.52 | 64.90 | 65.45 | 282,775 | +0.79(+1.22%) |
May 28, 2004 | 64.69 | 66.52 | 64.43 | 64.67 | 225,052 | -0.03(-0.04%) |
May 27, 2004 | 67.53 | 67.72 | 64.30 | 64.69 | 155,980 | -2.42(-3.61%) |
May 26, 2004 | 68.46 | 68.46 | 66.52 | 67.12 | 167,330 | -0.31(-0.47%) |
May 25, 2004 | 63.94 | 67.53 | 63.69 | 67.43 | 228,835 | +3.72(+5.84%) |
May 24, 2004 | 62.86 | 64.13 | 62.36 | 63.71 | 136,523 | +1.61(+2.59%) |
May 21, 2004 | 61.98 | 62.68 | 61.80 | 62.10 | 106,148 | +0.35(+0.57%) |
May 20, 2004 | 60.67 | 61.92 | 60.60 | 61.75 | 97,501 | +1.08(+1.78%) |
May 19, 2004 | 60.53 | 61.71 | 60.53 | 60.67 | 67,234 | +0.37(+0.61%) |
May 18, 2004 | 60.93 | 60.93 | 59.95 | 60.30 | 73,720 | -0.54(-0.88%) |
May 17, 2004 | 60.87 | 61.64 | 60.50 | 60.84 | 70,801 | -0.04(-0.06%) |
May 14, 2004 | 60.27 | 62.19 | 60.11 | 60.87 | 71,126 | +0.60(+1.00%) |
May 13, 2004 | 61.15 | 61.79 | 60.04 | 60.27 | 89,610 | -0.88(-1.44%) |
May 12, 2004 | 59.67 | 61.15 | 59.40 | 61.15 | 152,088 | +1.39(+2.32%) |
May 11, 2004 | 58.28 | 60.23 | 58.28 | 59.76 | 118,687 | +1.48(+2.54%) |
May 10, 2004 | 60.02 | 60.02 | 57.41 | 58.28 | 195,759 | -1.74(-2.90%) |
May 07, 2004 | 60.78 | 61.29 | 59.91 | 60.02 | 124,632 | -0.57(-0.95%) |
May 06, 2004 | 61.01 | 61.43 | 59.98 | 60.60 | 173,923 | -0.19(-0.30%) |
May 05, 2004 | 62.85 | 62.85 | 60.62 | 60.78 | 139,225 | -2.07(-3.30%) |
May 04, 2004 | 61.63 | 63.05 | 61.63 | 62.85 | 126,470 | +1.78(+2.91%) |