Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 70.49 | 70.49 | 69.93 | 70.46 | 983,403 | -0.03(-0.05%) |
Jul 29, 2004 | 69.88 | 70.53 | 69.43 | 70.49 | 1,643,266 | +0.62(+0.89%) |
Jul 28, 2004 | 69.01 | 70.10 | 68.42 | 69.87 | 1,618,977 | +0.64(+0.92%) |
Jul 27, 2004 | 69.18 | 69.70 | 68.53 | 69.23 | 1,474,291 | +0.09(+0.12%) |
Jul 26, 2004 | 69.36 | 69.81 | 68.83 | 69.15 | 1,117,281 | -0.18(-0.26%) |
Jul 23, 2004 | 69.50 | 70.13 | 68.83 | 69.33 | 1,721,129 | -0.52(-0.74%) |
Jul 22, 2004 | 70.19 | 70.49 | 69.17 | 69.85 | 2,635,501 | -0.34(-0.49%) |
Jul 21, 2004 | 71.26 | 71.82 | 70.19 | 70.19 | 1,865,816 | -1.07(-1.50%) |
Jul 20, 2004 | 69.55 | 71.26 | 69.54 | 71.26 | 1,809,684 | +1.71(+2.46%) |
Jul 19, 2004 | 69.69 | 69.91 | 69.06 | 69.54 | 1,155,980 | +0.02(+0.02%) |
Jul 16, 2004 | 70.44 | 70.45 | 69.49 | 69.53 | 1,128,554 | -0.43(-0.61%) |
Jul 15, 2004 | 68.84 | 70.52 | 68.80 | 69.96 | 1,521,822 | +1.12(+1.62%) |
Jul 14, 2004 | 68.11 | 69.48 | 68.04 | 68.84 | 1,898,937 | +0.43(+0.63%) |
Jul 13, 2004 | 68.75 | 68.82 | 68.28 | 68.41 | 771,428 | -0.37(-0.54%) |
Jul 12, 2004 | 68.79 | 69.06 | 68.17 | 68.78 | 863,586 | -0.01(-0.01%) |
Jul 09, 2004 | 68.49 | 68.86 | 67.83 | 68.79 | 1,467,667 | +0.52(+0.77%) |
Jul 08, 2004 | 69.32 | 69.42 | 68.26 | 68.26 | 1,384,922 | -1.42(-2.04%) |
Jul 07, 2004 | 68.89 | 69.68 | 68.89 | 69.68 | 1,153,889 | +0.79(+1.15%) |
Jul 06, 2004 | 68.75 | 69.23 | 68.38 | 68.89 | 1,163,534 | -0.38(-0.55%) |
Jul 02, 2004 | 69.73 | 69.78 | 68.92 | 69.27 | 928,782 | -0.34(-0.49%) |
Jul 01, 2004 | 70.17 | 70.55 | 68.94 | 69.61 | 2,016,894 | -0.68(-0.97%) |
Jun 30, 2004 | 69.66 | 70.40 | 69.14 | 70.29 | 1,695,795 | +0.53(+0.76%) |
Jun 29, 2004 | 69.54 | 70.01 | 69.53 | 69.76 | 1,227,685 | +0.25(+0.36%) |
Jun 28, 2004 | 68.92 | 70.37 | 68.92 | 69.51 | 1,988,189 | +0.82(+1.19%) |
Jun 25, 2004 | 68.68 | 69.13 | 68.37 | 68.69 | 1,634,666 | +0.07(+0.10%) |
Jun 24, 2004 | 68.63 | 68.96 | 68.29 | 68.62 | 1,476,266 | -0.26(-0.37%) |
Jun 23, 2004 | 68.00 | 69.21 | 67.86 | 68.88 | 3,379,736 | +1.39(+2.07%) |
Jun 22, 2004 | 67.14 | 67.53 | 66.91 | 67.49 | 1,032,445 | +0.39(+0.58%) |
Jun 21, 2004 | 67.29 | 67.58 | 67.10 | 67.10 | 696,819 | -0.22(-0.32%) |
Jun 18, 2004 | 67.04 | 67.65 | 66.70 | 67.32 | 1,113,098 | +0.26(+0.39%) |
Jun 17, 2004 | 67.26 | 67.26 | 66.17 | 67.06 | 1,178,991 | -0.21(-0.31%) |
Jun 16, 2004 | 66.90 | 67.33 | 66.77 | 67.26 | 1,714,854 | +0.66(+0.99%) |
Jun 15, 2004 | 66.21 | 66.95 | 66.08 | 66.60 | 1,463,831 | +0.61(+0.93%) |
Jun 14, 2004 | 65.91 | 66.56 | 65.58 | 65.99 | 1,202,117 | -0.22(-0.32%) |
Jun 10, 2004 | 66.60 | 67.03 | 65.55 | 66.21 | 2,228,868 | +0.80(+1.22%) |
Jun 09, 2004 | 65.80 | 65.80 | 65.22 | 65.41 | 943,657 | -0.40(-0.60%) |
Jun 08, 2004 | 65.14 | 65.80 | 64.81 | 65.80 | 1,472,664 | +0.66(+1.02%) |
Jun 07, 2004 | 64.07 | 65.25 | 63.93 | 65.14 | 1,347,617 | +1.27(+1.99%) |
Jun 04, 2004 | 64.15 | 64.28 | 63.51 | 63.86 | 939,241 | +0.05(+0.08%) |
Jun 03, 2004 | 63.25 | 63.97 | 62.94 | 63.81 | 1,464,180 | +0.34(+0.53%) |
Jun 02, 2004 | 62.69 | 63.55 | 62.69 | 63.48 | 1,060,336 | +0.82(+1.30%) |
Jun 01, 2004 | 63.17 | 63.17 | 62.20 | 62.66 | 1,301,016 | -0.65(-1.03%) |
May 28, 2004 | 63.12 | 63.55 | 62.87 | 63.31 | 670,671 | +0.29(+0.46%) |
May 27, 2004 | 64.02 | 64.19 | 62.38 | 63.02 | 1,711,948 | -0.57(-0.89%) |
May 26, 2004 | 63.42 | 63.77 | 62.82 | 63.59 | 1,312,288 | +0.11(+0.18%) |
May 25, 2004 | 61.95 | 63.68 | 61.43 | 63.48 | 1,603,986 | +1.61(+2.60%) |
May 24, 2004 | 61.14 | 62.05 | 61.03 | 61.87 | 1,154,237 | +1.08(+1.78%) |
May 21, 2004 | 61.52 | 61.52 | 60.49 | 60.78 | 1,299,272 | -0.32(-0.52%) |
May 20, 2004 | 61.24 | 61.34 | 60.65 | 61.10 | 821,865 | -0.20(-0.32%) |
May 19, 2004 | 61.95 | 62.22 | 61.10 | 61.30 | 1,159,583 | -0.42(-0.68%) |
May 18, 2004 | 60.84 | 61.86 | 60.66 | 61.72 | 1,351,917 | +1.02(+1.67%) |
May 17, 2004 | 60.88 | 60.99 | 59.67 | 60.71 | 1,287,186 | -0.39(-0.63%) |
May 14, 2004 | 60.78 | 61.39 | 60.29 | 61.09 | 1,183,639 | +0.32(+0.52%) |
May 13, 2004 | 61.27 | 61.30 | 60.47 | 60.78 | 1,244,303 | -0.58(-0.94%) |
May 12, 2004 | 61.09 | 61.48 | 60.02 | 61.35 | 1,673,017 | +0.10(+0.17%) |
May 11, 2004 | 61.01 | 61.28 | 60.16 | 61.25 | 1,428,038 | +0.43(+0.71%) |
May 10, 2004 | 61.44 | 61.51 | 60.41 | 60.82 | 1,652,563 | -0.81(-1.31%) |
May 07, 2004 | 61.54 | 62.16 | 61.21 | 61.63 | 1,148,891 | -0.61(-0.98%) |
May 06, 2004 | 62.51 | 62.73 | 61.81 | 62.24 | 865,097 | -0.65(-1.04%) |
May 05, 2004 | 62.96 | 62.96 | 62.03 | 62.89 | 977,941 | +0.03(+0.04%) |
May 04, 2004 | 62.67 | 63.45 | 62.33 | 62.87 | 1,119,024 | +0.20(+0.32%) |