Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 57.03 | 57.03 | 57.03 | 57.03 | 0 | +0.22(+0.39%) |
Jul 29, 2004 | 56.81 | 56.81 | 56.81 | 56.81 | 0 | +0.31(+0.55%) |
Jul 28, 2004 | 56.50 | 56.50 | 56.50 | 56.50 | 0 | -0.05(-0.09%) |
Jul 27, 2004 | 56.55 | 56.55 | 56.55 | 56.55 | 0 | +0.16(+0.28%) |
Jul 26, 2004 | 56.39 | 56.39 | 56.39 | 56.39 | 0 | -1.15(-2.00%) |
Jul 22, 2004 | 57.54 | 57.54 | 57.54 | 57.54 | 0 | +0.41(+0.72%) |
Jul 21, 2004 | 57.13 | 57.13 | 57.13 | 57.13 | 0 | -0.79(-1.36%) |
Jul 20, 2004 | 57.92 | 57.92 | 57.92 | 57.92 | 0 | +0.47(+0.82%) |
Jul 19, 2004 | 57.45 | 57.45 | 57.45 | 57.45 | 0 | -0.28(-0.49%) |
Jul 16, 2004 | 57.73 | 57.73 | 57.73 | 57.73 | 0 | -0.30(-0.52%) |
Jul 15, 2004 | 58.03 | 58.03 | 58.03 | 58.03 | 0 | -0.36(-0.62%) |
Jul 14, 2004 | 58.39 | 58.39 | 58.39 | 58.39 | 0 | +0.29(+0.50%) |
Jul 13, 2004 | 58.10 | 58.10 | 58.10 | 58.10 | 0 | +0.15(+0.26%) |
Jul 12, 2004 | 57.95 | 57.95 | 57.95 | 57.95 | 0 | -0.07(-0.12%) |
Jul 09, 2004 | 58.02 | 58.02 | 58.02 | 58.02 | 0 | -0.20(-0.34%) |
Jul 08, 2004 | 58.22 | 58.22 | 58.22 | 58.22 | 0 | -0.17(-0.29%) |
Jul 07, 2004 | 58.39 | 58.39 | 58.39 | 58.39 | 0 | -0.11(-0.19%) |
Jul 06, 2004 | 58.50 | 58.50 | 58.50 | 58.50 | 0 | -0.73(-1.23%) |
Jul 02, 2004 | 59.23 | 59.23 | 59.23 | 59.23 | 0 | +0.10(+0.17%) |
Jul 01, 2004 | 59.13 | 59.13 | 59.13 | 59.13 | 0 | -0.85(-1.42%) |
Jun 30, 2004 | 59.98 | 59.98 | 59.98 | 59.98 | 0 | +0.06(+0.10%) |
Jun 29, 2004 | 59.92 | 59.92 | 59.92 | 59.92 | 0 | +0.28(+0.47%) |
Jun 28, 2004 | 59.64 | 59.64 | 59.64 | 59.64 | 0 | -0.13(-0.22%) |
Jun 25, 2004 | 59.77 | 59.77 | 59.77 | 59.77 | 0 | -0.63(-1.04%) |
Jun 24, 2004 | 60.40 | 60.40 | 60.40 | 60.40 | 0 | -0.09(-0.15%) |
Jun 23, 2004 | 60.49 | 60.49 | 60.49 | 60.49 | 0 | +0.48(+0.80%) |
Jun 22, 2004 | 60.01 | 60.01 | 60.01 | 60.01 | 0 | -0.37(-0.61%) |
Jun 21, 2004 | 60.38 | 60.38 | 60.38 | 60.38 | 0 | -0.42(-0.69%) |
Jun 18, 2004 | 60.80 | 60.80 | 60.80 | 60.80 | 0 | +0.11(+0.18%) |
Jun 17, 2004 | 60.69 | 60.69 | 60.69 | 60.69 | 0 | -0.05(-0.08%) |
Jun 16, 2004 | 60.74 | 60.74 | 60.74 | 60.74 | 0 | +0.36(+0.60%) |
Jun 15, 2004 | 60.38 | 60.38 | 60.38 | 60.38 | 0 | +0.23(+0.38%) |
Jun 14, 2004 | 60.15 | 60.15 | 60.15 | 60.15 | 0 | -0.39(-0.64%) |
Jun 10, 2004 | 60.54 | 60.54 | 60.54 | 60.54 | 0 | -0.12(-0.20%) |
Jun 09, 2004 | 60.66 | 60.66 | 60.66 | 60.66 | 0 | -0.94(-1.53%) |
Jun 08, 2004 | 61.60 | 61.60 | 61.60 | 61.60 | 0 | +0.01(+0.02%) |
Jun 07, 2004 | 61.59 | 61.59 | 61.59 | 61.59 | 0 | +0.54(+0.88%) |
Jun 04, 2004 | 61.05 | 61.05 | 61.05 | 61.05 | 0 | +0.26(+0.43%) |
Jun 03, 2004 | 60.79 | 60.79 | 60.79 | 60.79 | 0 | -0.31(-0.51%) |
Jun 02, 2004 | 61.10 | 61.10 | 61.10 | 61.10 | 0 | +0.19(+0.31%) |
Jun 01, 2004 | 60.91 | 60.91 | 60.91 | 60.91 | 0 | +0.25(+0.41%) |
May 28, 2004 | 60.66 | 60.66 | 60.66 | 60.66 | 0 | -0.32(-0.52%) |
May 27, 2004 | 60.98 | 60.98 | 60.98 | 60.98 | 0 | +0.76(+1.26%) |
May 26, 2004 | 60.22 | 60.22 | 60.22 | 60.22 | 0 | +0.16(+0.27%) |
May 25, 2004 | 60.06 | 60.06 | 60.06 | 60.06 | 0 | +0.64(+1.08%) |
May 24, 2004 | 59.42 | 59.42 | 59.42 | 59.42 | 0 | -0.30(-0.50%) |
May 21, 2004 | 59.72 | 59.72 | 59.72 | 59.72 | 0 | -0.03(-0.05%) |
May 20, 2004 | 59.75 | 59.75 | 59.75 | 59.75 | 0 | -0.41(-0.68%) |
May 19, 2004 | 60.16 | 60.16 | 60.16 | 60.16 | 0 | -0.25(-0.41%) |
May 18, 2004 | 60.41 | 60.41 | 60.41 | 60.41 | 0 | +0.10(+0.17%) |
May 17, 2004 | 60.31 | 60.31 | 60.31 | 60.31 | 0 | -0.42(-0.69%) |
May 14, 2004 | 60.73 | 60.73 | 60.73 | 60.73 | 0 | +0.01(+0.02%) |
May 13, 2004 | 60.72 | 60.72 | 60.72 | 60.72 | 0 | -0.10(-0.16%) |
May 12, 2004 | 60.82 | 60.82 | 60.82 | 60.82 | 0 | +0.21(+0.35%) |
May 11, 2004 | 60.61 | 60.61 | 60.61 | 60.61 | 0 | +0.24(+0.40%) |
May 10, 2004 | 60.37 | 60.37 | 60.37 | 60.37 | 0 | -0.99(-1.61%) |
May 07, 2004 | 61.36 | 61.36 | 61.36 | 61.36 | 0 | -0.62(-1.00%) |
May 06, 2004 | 61.98 | 61.98 | 61.98 | 61.98 | 0 | -0.31(-0.50%) |
May 05, 2004 | 62.29 | 62.29 | 62.29 | 62.29 | 0 | +0.51(+0.83%) |
May 04, 2004 | 61.78 | 61.78 | 61.78 | 61.78 | 0 | -0.01(-0.02%) |