Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 64.10 | 64.60 | 63.95 | 64.10 | 220,898 | +0.00(+0.00%) |
Jul 29, 2004 | 64.10 | 64.60 | 63.95 | 64.10 | 220,898 | -0.52(-0.80%) |
Jul 28, 2004 | 64.62 | 65.15 | 64.10 | 64.62 | 135,112 | +0.00(+0.00%) |
Jul 27, 2004 | 64.62 | 65.15 | 64.10 | 64.62 | 135,112 | +0.52(+0.81%) |
Jul 26, 2004 | 64.10 | 64.80 | 64.00 | 64.10 | 80,265 | -1.50(-2.29%) |
Jul 23, 2004 | 65.60 | 66.12 | 65.20 | 65.60 | 72,838 | -0.40(-0.61%) |
Jul 22, 2004 | 66.00 | 66.60 | 65.65 | 66.00 | 75,775 | -0.80(-1.20%) |
Jul 21, 2004 | 66.80 | 67.25 | 66.45 | 66.80 | 114,029 | -0.80(-1.18%) |
Jul 20, 2004 | 67.60 | 67.75 | 67.00 | 67.60 | 88,651 | -1.10(-1.60%) |
Jul 19, 2004 | 68.70 | 69.00 | 64.00 | 68.70 | 118,788 | +0.50(+0.73%) |
Jul 16, 2004 | 68.20 | 68.55 | 67.95 | 68.20 | 88,646 | -0.50(-0.73%) |
Jul 15, 2004 | 68.70 | 68.85 | 68.25 | 68.70 | 110,564 | +1.10(+1.63%) |
Jul 14, 2004 | 67.60 | 68.95 | 67.45 | 67.60 | 632,699 | +0.00(+0.00%) |
Jul 13, 2004 | 67.60 | 68.95 | 67.45 | 67.60 | 632,699 | -0.30(-0.44%) |
Jul 12, 2004 | 67.90 | 68.25 | 67.65 | 67.90 | 129,570 | -0.60(-0.88%) |
Jul 09, 2004 | 68.50 | 68.73 | 67.25 | 68.50 | 85,435 | +0.65(+0.96%) |
Jul 08, 2004 | 67.85 | 68.00 | 67.50 | 67.85 | 300,095 | +0.35(+0.52%) |
Jul 07, 2004 | 67.50 | 67.50 | 66.75 | 67.50 | 194,771 | -0.10(-0.15%) |
Jul 06, 2004 | 67.60 | 67.80 | 67.20 | 67.60 | 116,494 | +0.40(+0.60%) |
Jul 02, 2004 | 67.20 | 67.50 | 66.72 | 67.20 | 91,063 | +0.10(+0.15%) |
Jul 01, 2004 | 67.10 | 67.35 | 66.65 | 67.10 | 111,042 | +0.00(+0.00%) |
Jun 30, 2004 | 66.80 | 67.35 | 66.65 | 67.10 | 111,042 | -0.60(-0.89%) |
Jun 29, 2004 | 67.70 | 68.30 | 67.60 | 67.70 | 116,676 | +0.00(+0.00%) |
Jun 28, 2004 | 67.65 | 68.30 | 67.60 | 67.70 | 116,676 | +0.05(+0.07%) |
Jun 25, 2004 | 67.95 | 67.70 | 67.25 | 67.65 | 241,833 | +0.60(+0.89%) |
Jun 24, 2004 | 67.05 | 67.30 | 66.75 | 67.05 | 339,538 | -0.05(-0.07%) |
Jun 23, 2004 | 67.10 | 67.30 | 66.80 | 67.10 | 210,831 | +0.15(+0.22%) |
Jun 22, 2004 | 66.95 | 67.25 | 66.50 | 66.95 | 182,796 | +0.60(+0.90%) |
Jun 21, 2004 | 66.35 | 67.10 | 66.10 | 66.35 | 374,039 | +0.02(+0.03%) |
Jun 18, 2004 | 66.33 | 66.35 | 65.50 | 66.33 | 428,252 | +1.08(+1.66%) |
Jun 17, 2004 | 65.25 | 66.00 | 65.15 | 65.25 | 82,774 | -0.85(-1.29%) |
Jun 16, 2004 | 66.10 | 66.25 | 65.45 | 66.10 | 117,402 | -0.10(-0.15%) |
Jun 15, 2004 | 66.20 | 66.20 | 64.80 | 66.20 | 303,012 | -0.20(-0.30%) |
Jun 14, 2004 | 66.40 | 66.40 | 66.40 | 66.40 | 0 | +0.40(+0.61%) |
Jun 10, 2004 | 66.00 | 66.60 | 65.52 | 66.00 | 99,577 | -1.00(-1.49%) |
Jun 09, 2004 | 67.00 | 67.20 | 65.00 | 67.00 | 124,424 | -0.40(-0.59%) |
Jun 08, 2004 | 67.40 | 67.55 | 66.90 | 67.40 | 93,654 | +0.90(+1.35%) |
Jun 07, 2004 | 66.50 | 66.80 | 65.40 | 66.50 | 119,428 | +0.25(+0.38%) |
Jun 04, 2004 | 66.25 | 66.45 | 65.75 | 66.25 | 125,004 | +0.35(+0.53%) |
Jun 03, 2004 | 65.90 | 65.95 | 65.24 | 65.90 | 238,254 | +0.80(+1.23%) |
Jun 02, 2004 | 65.10 | 65.10 | 64.40 | 65.10 | 130,473 | -0.25(-0.38%) |
Jun 01, 2004 | 65.35 | 65.35 | 64.80 | 65.35 | 144,200 | -1.05(-1.58%) |
May 28, 2004 | 66.40 | 66.40 | 65.40 | 66.40 | 267,063 | +2.15(+3.35%) |
May 27, 2004 | 64.25 | 64.80 | 63.82 | 64.25 | 154,440 | +0.25(+0.39%) |
May 26, 2004 | 64.00 | 64.39 | 63.25 | 64.00 | 218,083 | +0.00(+0.00%) |
May 25, 2004 | 64.00 | 64.39 | 63.25 | 64.00 | 218,083 | +0.15(+0.23%) |
May 24, 2004 | 63.85 | 64.25 | 63.38 | 63.85 | 116,448 | +0.30(+0.47%) |
May 21, 2004 | 63.55 | 64.13 | 63.50 | 63.55 | 106,612 | -0.15(-0.24%) |
May 20, 2004 | 63.70 | 64.25 | 63.50 | 63.70 | 212,401 | -0.68(-1.06%) |
May 19, 2004 | 64.38 | 64.65 | 64.15 | 64.38 | 88,299 | +0.00(+0.00%) |
May 18, 2004 | 64.55 | 64.65 | 64.15 | 64.38 | 88,299 | -0.17(-0.26%) |
May 17, 2004 | 63.85 | 64.90 | 63.95 | 64.55 | 94,851 | +0.70(+1.10%) |
May 14, 2004 | 63.90 | 64.00 | 63.50 | 63.85 | 603,604 | -0.20(-0.31%) |
May 13, 2004 | 64.05 | 64.05 | 64.05 | 64.05 | 0 | +0.00(+0.00%) |
May 12, 2004 | 63.50 | 75.00 | 63.45 | 64.05 | 107,165 | +0.55(+0.87%) |
May 11, 2004 | 63.30 | 63.83 | 62.95 | 63.50 | 738,569 | +0.20(+0.32%) |
May 10, 2004 | 65.00 | 65.20 | 62.70 | 63.30 | 212,606 | -1.70(-2.62%) |
May 07, 2004 | 65.55 | 65.59 | 64.70 | 65.00 | 168,288 | -0.55(-0.84%) |
May 06, 2004 | 66.10 | 66.25 | 65.35 | 65.55 | 163,970 | -0.55(-0.83%) |
May 05, 2004 | 65.50 | 66.40 | 65.50 | 66.10 | 160,172 | +0.60(+0.92%) |
May 04, 2004 | 63.55 | 66.02 | 64.75 | 65.50 | 174,906 | +1.95(+3.07%) |