Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 69.34 | 69.58 | 68.29 | 68.67 | 4,787,551 | -1.17(-1.67%) |
Jul 29, 2004 | 69.80 | 70.12 | 69.36 | 69.83 | 4,609,030 | +0.76(+1.10%) |
Jul 28, 2004 | 68.73 | 69.53 | 68.00 | 69.07 | 5,488,531 | -0.06(-0.09%) |
Jul 27, 2004 | 67.76 | 69.28 | 67.76 | 69.13 | 5,306,672 | +1.37(+2.02%) |
Jul 26, 2004 | 68.30 | 68.67 | 67.45 | 67.76 | 4,887,342 | -0.40(-0.59%) |
Jul 23, 2004 | 67.59 | 68.67 | 67.59 | 68.17 | 3,977,018 | -0.16(-0.24%) |
Jul 22, 2004 | 67.76 | 68.91 | 66.74 | 68.33 | 6,271,837 | +0.26(+0.39%) |
Jul 21, 2004 | 69.84 | 70.62 | 68.05 | 68.07 | 5,824,894 | -1.78(-2.54%) |
Jul 20, 2004 | 67.93 | 69.96 | 67.90 | 69.84 | 5,319,387 | +1.71(+2.51%) |
Jul 19, 2004 | 68.13 | 68.62 | 67.48 | 68.13 | 4,249,293 | +0.19(+0.29%) |
Jul 16, 2004 | 69.71 | 69.75 | 67.86 | 67.93 | 4,575,253 | -0.84(-1.22%) |
Jul 15, 2004 | 70.23 | 70.24 | 68.60 | 68.78 | 5,008,453 | -1.21(-1.74%) |
Jul 14, 2004 | 69.73 | 71.23 | 69.72 | 69.99 | 4,429,098 | -0.37(-0.52%) |
Jul 13, 2004 | 70.08 | 70.74 | 69.45 | 70.36 | 4,808,485 | -0.23(-0.33%) |
Jul 12, 2004 | 70.12 | 70.70 | 69.14 | 70.59 | 4,508,212 | +0.47(+0.68%) |
Jul 09, 2004 | 70.62 | 70.84 | 70.08 | 70.12 | 3,235,453 | +0.04(+0.06%) |
Jul 08, 2004 | 70.00 | 71.03 | 69.94 | 70.08 | 4,486,378 | -0.44(-0.63%) |
Jul 07, 2004 | 71.32 | 71.48 | 70.40 | 70.52 | 5,781,869 | -1.27(-1.77%) |
Jul 06, 2004 | 72.11 | 72.38 | 71.55 | 71.79 | 3,343,977 | -1.10(-1.51%) |
Jul 02, 2004 | 73.07 | 73.17 | 72.02 | 72.89 | 4,277,548 | -0.03(-0.04%) |
Jul 01, 2004 | 73.32 | 73.46 | 72.16 | 72.92 | 5,898,100 | -0.40(-0.54%) |
Jun 30, 2004 | 73.19 | 73.85 | 72.85 | 73.32 | 5,311,424 | +0.12(+0.17%) |
Jun 29, 2004 | 72.41 | 73.35 | 72.24 | 73.19 | 4,314,408 | +0.58(+0.79%) |
Jun 28, 2004 | 74.09 | 74.09 | 72.26 | 72.61 | 5,625,953 | -1.00(-1.36%) |
Jun 25, 2004 | 72.57 | 73.85 | 72.37 | 73.62 | 10,604,097 | +1.06(+1.46%) |
Jun 24, 2004 | 71.83 | 73.32 | 71.44 | 72.56 | 7,088,277 | +1.14(+1.60%) |
Jun 23, 2004 | 70.85 | 71.63 | 70.49 | 71.42 | 7,897,269 | +0.87(+1.24%) |
Jun 22, 2004 | 68.79 | 70.98 | 68.27 | 70.54 | 10,595,235 | +1.41(+2.04%) |
Jun 21, 2004 | 69.99 | 70.08 | 68.99 | 69.13 | 4,133,704 | -0.30(-0.44%) |
Jun 18, 2004 | 69.30 | 70.27 | 69.06 | 69.44 | 4,909,946 | -0.12(-0.18%) |
Jun 17, 2004 | 69.49 | 69.80 | 68.93 | 69.56 | 4,496,011 | -0.50(-0.71%) |
Jun 16, 2004 | 70.46 | 70.84 | 69.60 | 70.06 | 5,329,790 | -0.18(-0.25%) |
Jun 15, 2004 | 71.77 | 71.95 | 70.06 | 70.24 | 7,077,617 | -1.03(-1.44%) |
Jun 14, 2004 | 71.75 | 71.75 | 70.57 | 71.27 | 3,908,692 | -1.15(-1.59%) |
Jun 10, 2004 | 72.42 | 72.42 | 71.74 | 72.42 | 2,186,550 | +0.01(+0.01%) |
Jun 09, 2004 | 73.20 | 73.25 | 71.92 | 72.41 | 2,564,140 | -0.78(-1.06%) |
Jun 08, 2004 | 72.86 | 73.27 | 72.13 | 73.19 | 3,787,838 | +0.33(+0.45%) |
Jun 07, 2004 | 71.91 | 72.96 | 71.68 | 72.86 | 4,486,507 | +1.60(+2.25%) |
Jun 04, 2004 | 71.24 | 71.63 | 71.03 | 71.26 | 4,064,865 | +0.76(+1.07%) |
Jun 03, 2004 | 71.46 | 71.48 | 70.29 | 70.50 | 5,425,856 | -0.95(-1.33%) |
Jun 02, 2004 | 72.41 | 72.42 | 71.36 | 71.45 | 5,548,766 | -0.96(-1.32%) |
Jun 01, 2004 | 73.03 | 73.11 | 71.44 | 72.41 | 5,321,698 | -0.71(-0.97%) |
May 28, 2004 | 72.64 | 73.15 | 72.40 | 73.12 | 3,115,497 | +0.48(+0.66%) |
May 27, 2004 | 73.35 | 73.42 | 71.76 | 72.64 | 5,975,159 | -0.08(-0.11%) |
May 26, 2004 | 72.44 | 73.00 | 72.02 | 72.72 | 3,825,468 | +0.22(+0.30%) |
May 25, 2004 | 71.42 | 72.61 | 70.70 | 72.50 | 5,044,157 | +1.07(+1.50%) |
May 24, 2004 | 71.98 | 72.51 | 71.13 | 71.42 | 4,736,178 | -0.01(-0.01%) |
May 21, 2004 | 72.12 | 72.61 | 71.21 | 71.43 | 5,222,806 | -0.51(-0.71%) |
May 20, 2004 | 72.45 | 72.99 | 71.73 | 71.94 | 5,014,746 | -0.22(-0.30%) |
May 19, 2004 | 73.77 | 73.83 | 72.10 | 72.16 | 6,102,307 | -0.49(-0.68%) |
May 18, 2004 | 72.49 | 73.20 | 72.04 | 72.65 | 4,271,126 | +0.49(+0.68%) |
May 17, 2004 | 72.26 | 72.56 | 71.21 | 72.16 | 5,805,886 | -1.04(-1.41%) |
May 14, 2004 | 73.28 | 73.67 | 72.10 | 73.20 | 5,868,946 | +0.44(+0.60%) |
May 13, 2004 | 72.51 | 73.73 | 72.14 | 72.76 | 6,026,532 | +0.41(+0.57%) |
May 12, 2004 | 71.52 | 72.47 | 70.26 | 72.35 | 8,527,998 | -0.15(-0.20%) |
May 11, 2004 | 71.83 | 72.50 | 71.35 | 72.50 | 6,791,857 | +0.79(+1.10%) |
May 10, 2004 | 70.66 | 71.73 | 70.14 | 71.71 | 8,812,859 | -0.73(-1.01%) |
May 07, 2004 | 73.58 | 74.36 | 72.32 | 72.44 | 7,039,858 | -1.64(-2.22%) |
May 06, 2004 | 74.09 | 74.39 | 73.06 | 74.09 | 7,041,913 | -0.78(-1.04%) |
May 05, 2004 | 75.92 | 76.50 | 74.55 | 74.86 | 6,194,521 | -0.95(-1.25%) |
May 04, 2004 | 76.11 | 76.69 | 75.36 | 75.81 | 4,976,987 | +0.35(+0.46%) |