Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 60.86 | 60.86 | 60.33 | 60.39 | 4,521 | -0.12(-0.20%) |
Jul 29, 2004 | 59.93 | 60.51 | 59.61 | 60.51 | 7,065 | +0.53(+0.88%) |
Jul 28, 2004 | 59.79 | 59.98 | 59.59 | 59.98 | 4,239 | +0.18(+0.30%) |
Jul 27, 2004 | 59.80 | 59.94 | 59.78 | 59.80 | 4,521 | +0.30(+0.51%) |
Jul 26, 2004 | 59.18 | 59.70 | 59.16 | 59.50 | 4,521 | +0.32(+0.53%) |
Jul 23, 2004 | 59.89 | 59.89 | 59.18 | 59.19 | 4,521 | -0.44(-0.74%) |
Jul 22, 2004 | 59.36 | 59.62 | 58.74 | 59.62 | 3,108 | +0.09(+0.15%) |
Jul 21, 2004 | 60.51 | 60.51 | 59.45 | 59.54 | 7,065 | -0.76(-1.27%) |
Jul 20, 2004 | 60.42 | 60.42 | 60.30 | 60.30 | 2,826 | +0.13(+0.21%) |
Jul 19, 2004 | 60.48 | 60.49 | 60.17 | 60.17 | 1,130 | +0.01(+0.02%) |
Jul 16, 2004 | 61.21 | 61.21 | 60.16 | 60.16 | 3,956 | -0.79(-1.29%) |
Jul 15, 2004 | 60.16 | 61.31 | 60.16 | 60.95 | 9,608 | +1.15(+1.92%) |
Jul 14, 2004 | 59.54 | 60.05 | 59.18 | 59.80 | 5,652 | +0.35(+0.60%) |
Jul 13, 2004 | 59.54 | 59.54 | 59.29 | 59.45 | 3,956 | -0.17(-0.29%) |
Jul 12, 2004 | 59.80 | 59.80 | 59.62 | 59.62 | 3,391 | -0.18(-0.30%) |
Jul 09, 2004 | 59.66 | 59.80 | 59.66 | 59.80 | 565 | +0.14(+0.23%) |
Jul 08, 2004 | 60.58 | 60.58 | 59.66 | 59.66 | 6,499 | +0.04(+0.06%) |
Jul 07, 2004 | 59.68 | 59.68 | 59.62 | 59.63 | 3,108 | -0.05(-0.08%) |
Jul 06, 2004 | 59.77 | 60.04 | 59.66 | 59.68 | 7,347 | -0.39(-0.65%) |
Jul 02, 2004 | 59.88 | 60.16 | 59.80 | 60.07 | 2,260 | +0.25(+0.43%) |
Jul 01, 2004 | 59.44 | 59.98 | 59.27 | 59.81 | 9,891 | +0.46(+0.77%) |
Jun 30, 2004 | 59.28 | 59.43 | 59.28 | 59.36 | 5,934 | +0.07(+0.12%) |
Jun 29, 2004 | 59.89 | 59.89 | 59.18 | 59.28 | 7,065 | -0.96(-1.59%) |
Jun 28, 2004 | 60.51 | 60.51 | 60.24 | 60.24 | 9,325 | -0.62(-1.02%) |
Jun 25, 2004 | 59.87 | 60.86 | 59.81 | 60.86 | 38,151 | +1.31(+2.20%) |
Jun 24, 2004 | 58.03 | 59.77 | 57.99 | 59.55 | 14,412 | +1.85(+3.20%) |
Jun 23, 2004 | 57.68 | 57.89 | 57.61 | 57.71 | 3,956 | +0.08(+0.15%) |
Jun 22, 2004 | 57.43 | 58.30 | 57.42 | 57.62 | 13,847 | +0.17(+0.30%) |
Jun 21, 2004 | 57.59 | 57.59 | 57.29 | 57.45 | 10,456 | -0.05(-0.09%) |
Jun 18, 2004 | 57.75 | 57.93 | 57.50 | 57.51 | 18,651 | -0.12(-0.21%) |
Jun 17, 2004 | 57.36 | 57.64 | 57.36 | 57.63 | 5,369 | +0.27(+0.47%) |
Jun 16, 2004 | 57.35 | 57.66 | 57.35 | 57.36 | 15,543 | +0.01(+0.02%) |
Jun 15, 2004 | 57.42 | 57.42 | 57.33 | 57.35 | 5,934 | -0.07(-0.12%) |
Jun 14, 2004 | 58.38 | 58.38 | 57.41 | 57.41 | 11,304 | -0.97(-1.66%) |
Jun 10, 2004 | 58.38 | 58.38 | 58.38 | 58.38 | 8,478 | +0.00(+0.01%) |
Jun 09, 2004 | 58.39 | 58.39 | 58.38 | 58.38 | 2,543 | -0.02(-0.04%) |
Jun 08, 2004 | 58.88 | 58.88 | 58.40 | 58.40 | 3,108 | -0.83(-1.40%) |
Jun 07, 2004 | 59.05 | 59.45 | 58.56 | 59.24 | 11,304 | +0.19(+0.32%) |
Jun 04, 2004 | 57.59 | 59.05 | 57.59 | 59.05 | 13,282 | +1.73(+3.01%) |
Jun 03, 2004 | 57.32 | 57.32 | 56.97 | 57.32 | 1,978 | -0.00(-0.01%) |
Jun 02, 2004 | 57.01 | 57.32 | 57.01 | 57.32 | 1,413 | +0.32(+0.56%) |
Jun 01, 2004 | 57.36 | 57.50 | 56.86 | 57.01 | 10,173 | +0.00(+0.00%) |
May 28, 2004 | 57.27 | 57.28 | 57.01 | 57.01 | 7,065 | -0.62(-1.07%) |
May 27, 2004 | 57.08 | 57.86 | 57.08 | 57.63 | 22,042 | +0.55(+0.96%) |
May 26, 2004 | 57.40 | 57.40 | 57.01 | 57.08 | 9,043 | -0.11(-0.19%) |
May 25, 2004 | 56.09 | 57.18 | 56.09 | 57.18 | 14,977 | +1.27(+2.28%) |
May 24, 2004 | 55.84 | 55.91 | 55.84 | 55.91 | 1,130 | +0.32(+0.58%) |
May 21, 2004 | 54.76 | 55.59 | 54.76 | 55.59 | 9,325 | +1.09(+2.01%) |
May 20, 2004 | 55.01 | 55.01 | 54.35 | 54.49 | 8,195 | -0.51(-0.93%) |
May 19, 2004 | 54.76 | 55.56 | 54.76 | 55.01 | 24,868 | +0.51(+0.94%) |
May 18, 2004 | 54.75 | 54.76 | 54.49 | 54.49 | 3,391 | -0.18(-0.32%) |
May 17, 2004 | 54.90 | 54.90 | 54.67 | 54.67 | 5,652 | -0.45(-0.81%) |
May 14, 2004 | 55.24 | 55.24 | 55.11 | 55.12 | 1,130 | -0.08(-0.14%) |
May 13, 2004 | 55.02 | 55.20 | 54.71 | 55.19 | 3,108 | -0.01(-0.01%) |
May 12, 2004 | 55.04 | 55.20 | 55.02 | 55.20 | 4,521 | +0.00(+0.00%) |
May 11, 2004 | 55.20 | 55.20 | 55.04 | 55.20 | 2,260 | +0.00(+0.00%) |
May 10, 2004 | 55.73 | 55.74 | 55.04 | 55.20 | 7,630 | -0.70(-1.25%) |
May 07, 2004 | 56.17 | 56.26 | 55.90 | 55.90 | 2,826 | -0.54(-0.95%) |
May 06, 2004 | 57.76 | 57.76 | 56.09 | 56.44 | 12,717 | -1.32(-2.29%) |
May 05, 2004 | 56.56 | 57.78 | 56.56 | 57.76 | 11,021 | +1.21(+2.14%) |
May 04, 2004 | 55.80 | 57.11 | 55.20 | 56.55 | 22,042 | +0.84(+1.50%) |