Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 69.33 | 69.57 | 68.29 | 68.66 | 4,788,033 | -1.17(-1.67%) |
Jul 29, 2004 | 69.80 | 70.11 | 69.35 | 69.83 | 4,609,495 | +0.76(+1.10%) |
Jul 28, 2004 | 68.72 | 69.52 | 67.99 | 69.06 | 5,489,084 | -0.06(-0.09%) |
Jul 27, 2004 | 67.76 | 69.27 | 67.75 | 69.13 | 5,307,206 | +1.37(+2.02%) |
Jul 26, 2004 | 68.29 | 68.66 | 67.45 | 67.76 | 4,887,835 | -0.40(-0.59%) |
Jul 23, 2004 | 67.59 | 68.67 | 67.59 | 68.16 | 3,977,418 | -0.16(-0.24%) |
Jul 22, 2004 | 67.75 | 68.90 | 66.74 | 68.33 | 6,272,468 | +0.26(+0.39%) |
Jul 21, 2004 | 69.84 | 70.61 | 68.04 | 68.06 | 5,825,481 | -1.78(-2.54%) |
Jul 20, 2004 | 67.93 | 69.95 | 67.90 | 69.84 | 5,319,922 | +1.71(+2.51%) |
Jul 19, 2004 | 68.12 | 68.61 | 67.48 | 68.12 | 4,249,721 | +0.19(+0.29%) |
Jul 16, 2004 | 69.70 | 69.74 | 67.85 | 67.93 | 4,575,714 | -0.84(-1.22%) |
Jul 15, 2004 | 70.22 | 70.23 | 68.60 | 68.77 | 5,008,958 | -1.21(-1.74%) |
Jul 14, 2004 | 69.73 | 71.22 | 69.71 | 69.98 | 4,429,544 | -0.37(-0.52%) |
Jul 13, 2004 | 70.07 | 70.73 | 69.44 | 70.35 | 4,808,969 | -0.23(-0.33%) |
Jul 12, 2004 | 70.11 | 70.69 | 69.13 | 70.58 | 4,508,666 | +0.47(+0.68%) |
Jul 09, 2004 | 70.61 | 70.83 | 70.08 | 70.11 | 3,235,779 | +0.04(+0.06%) |
Jul 08, 2004 | 69.99 | 71.03 | 69.94 | 70.07 | 4,486,830 | -0.44(-0.63%) |
Jul 07, 2004 | 71.31 | 71.47 | 70.40 | 70.51 | 5,782,452 | -1.27(-1.77%) |
Jul 06, 2004 | 72.10 | 72.37 | 71.54 | 71.78 | 3,344,314 | -1.10(-1.51%) |
Jul 02, 2004 | 73.07 | 73.16 | 72.02 | 72.88 | 4,277,979 | -0.03(-0.04%) |
Jul 01, 2004 | 73.32 | 73.46 | 72.16 | 72.91 | 5,898,694 | -0.40(-0.54%) |
Jun 30, 2004 | 73.18 | 73.84 | 72.84 | 73.31 | 5,311,959 | +0.12(+0.17%) |
Jun 29, 2004 | 72.40 | 73.34 | 72.23 | 73.18 | 4,314,843 | +0.58(+0.79%) |
Jun 28, 2004 | 74.08 | 74.08 | 72.26 | 72.61 | 5,626,520 | -1.00(-1.36%) |
Jun 25, 2004 | 72.56 | 73.84 | 72.36 | 73.61 | 10,605,165 | +1.06(+1.46%) |
Jun 24, 2004 | 71.82 | 73.32 | 71.43 | 72.55 | 7,088,991 | +1.14(+1.60%) |
Jun 23, 2004 | 70.85 | 71.62 | 70.48 | 71.41 | 7,898,065 | +0.87(+1.24%) |
Jun 22, 2004 | 68.78 | 70.97 | 68.26 | 70.54 | 10,596,303 | +1.41(+2.04%) |
Jun 21, 2004 | 69.98 | 70.07 | 68.98 | 69.13 | 4,134,121 | -0.30(-0.44%) |
Jun 18, 2004 | 69.29 | 70.26 | 69.06 | 69.43 | 4,910,441 | -0.12(-0.18%) |
Jun 17, 2004 | 69.49 | 69.80 | 68.92 | 69.56 | 4,496,463 | -0.50(-0.71%) |
Jun 16, 2004 | 70.45 | 70.83 | 69.59 | 70.05 | 5,330,327 | -0.18(-0.26%) |
Jun 15, 2004 | 71.77 | 71.95 | 70.05 | 70.23 | 7,078,330 | -1.03(-1.44%) |
Jun 14, 2004 | 71.74 | 71.74 | 70.57 | 71.26 | 3,909,086 | -1.15(-1.59%) |
Jun 10, 2004 | 72.41 | 72.41 | 71.74 | 72.41 | 2,186,771 | +0.01(+0.01%) |
Jun 09, 2004 | 73.19 | 73.24 | 71.91 | 72.40 | 2,564,398 | -0.78(-1.06%) |
Jun 08, 2004 | 72.86 | 73.26 | 72.12 | 73.18 | 3,788,219 | +0.33(+0.45%) |
Jun 07, 2004 | 71.90 | 72.95 | 71.67 | 72.86 | 4,486,959 | +1.60(+2.25%) |
Jun 04, 2004 | 71.24 | 71.62 | 71.03 | 71.25 | 4,065,274 | +0.76(+1.07%) |
Jun 03, 2004 | 71.45 | 71.47 | 70.28 | 70.50 | 5,426,403 | -0.95(-1.33%) |
Jun 02, 2004 | 72.40 | 72.41 | 71.35 | 71.45 | 5,549,325 | -0.96(-1.32%) |
Jun 01, 2004 | 73.03 | 73.11 | 71.43 | 72.40 | 5,322,234 | -0.71(-0.97%) |
May 28, 2004 | 72.63 | 73.14 | 72.40 | 73.11 | 3,115,811 | +0.48(+0.66%) |
May 27, 2004 | 73.34 | 73.42 | 71.75 | 72.63 | 5,975,761 | -0.08(-0.11%) |
May 26, 2004 | 72.43 | 72.99 | 72.02 | 72.71 | 3,825,854 | +0.22(+0.30%) |
May 25, 2004 | 71.42 | 72.61 | 70.69 | 72.49 | 5,044,665 | +1.07(+1.50%) |
May 24, 2004 | 71.98 | 72.50 | 71.12 | 71.42 | 4,736,655 | -0.01(-0.01%) |
May 21, 2004 | 72.11 | 72.60 | 71.20 | 71.42 | 5,223,332 | -0.51(-0.71%) |
May 20, 2004 | 72.44 | 72.98 | 71.72 | 71.94 | 5,015,252 | -0.22(-0.30%) |
May 19, 2004 | 73.77 | 73.82 | 72.09 | 72.16 | 6,102,921 | -0.49(-0.68%) |
May 18, 2004 | 72.48 | 73.19 | 72.03 | 72.65 | 4,271,557 | +0.49(+0.68%) |
May 17, 2004 | 72.25 | 72.55 | 71.20 | 72.16 | 5,806,471 | -1.04(-1.41%) |
May 14, 2004 | 73.28 | 73.67 | 72.09 | 73.19 | 5,869,537 | +0.44(+0.60%) |
May 13, 2004 | 72.50 | 73.72 | 72.13 | 72.75 | 6,027,139 | +0.41(+0.57%) |
May 12, 2004 | 71.51 | 72.46 | 70.25 | 72.34 | 8,528,857 | -0.15(-0.20%) |
May 11, 2004 | 71.82 | 72.49 | 71.34 | 72.49 | 6,792,541 | +0.79(+1.10%) |
May 10, 2004 | 70.65 | 71.73 | 70.13 | 71.70 | 8,813,747 | -0.73(-1.01%) |
May 07, 2004 | 73.57 | 74.35 | 72.31 | 72.44 | 7,040,568 | -1.64(-2.22%) |
May 06, 2004 | 74.08 | 74.38 | 73.05 | 74.08 | 7,042,623 | -0.78(-1.04%) |
May 05, 2004 | 75.91 | 76.49 | 74.54 | 74.86 | 6,195,145 | -0.95(-1.25%) |
May 04, 2004 | 76.10 | 76.69 | 75.35 | 75.81 | 4,977,489 | +0.35(+0.46%) |