Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 62.52 | 63.49 | 62.52 | 63.45 | 607,694 | +0.94(+1.50%) |
Jul 29, 2004 | 62.85 | 63.41 | 62.29 | 62.51 | 757,743 | +0.00(+0.00%) |
Jul 28, 2004 | 62.78 | 62.79 | 62.04 | 62.51 | 686,802 | -0.04(-0.07%) |
Jul 27, 2004 | 63.19 | 63.35 | 62.11 | 62.56 | 712,426 | -0.09(-0.14%) |
Jul 26, 2004 | 63.09 | 63.88 | 62.65 | 62.65 | 823,201 | -0.44(-0.69%) |
Jul 23, 2004 | 63.02 | 63.36 | 62.44 | 63.09 | 452,273 | +0.08(+0.13%) |
Jul 22, 2004 | 63.21 | 63.21 | 62.34 | 63.01 | 592,364 | -0.21(-0.33%) |
Jul 21, 2004 | 64.95 | 65.20 | 63.14 | 63.21 | 933,863 | -1.52(-2.35%) |
Jul 20, 2004 | 64.48 | 64.88 | 63.44 | 64.73 | 1,268,873 | +0.47(+0.74%) |
Jul 19, 2004 | 65.20 | 65.37 | 64.02 | 64.26 | 1,225,122 | -1.03(-1.57%) |
Jul 16, 2004 | 67.43 | 67.43 | 64.90 | 65.29 | 1,898,610 | -1.52(-2.27%) |
Jul 15, 2004 | 68.12 | 68.12 | 66.47 | 66.80 | 1,386,137 | -1.31(-1.93%) |
Jul 14, 2004 | 68.82 | 70.42 | 67.58 | 68.12 | 2,353,569 | -1.09(-1.58%) |
Jul 13, 2004 | 67.21 | 70.56 | 67.21 | 69.21 | 2,197,701 | +3.41(+5.19%) |
Jul 12, 2004 | 65.29 | 65.87 | 65.10 | 65.79 | 419,377 | +0.51(+0.78%) |
Jul 09, 2004 | 64.94 | 65.57 | 64.66 | 65.29 | 347,653 | +0.39(+0.61%) |
Jul 08, 2004 | 65.55 | 65.73 | 64.84 | 64.89 | 316,994 | -0.55(-0.83%) |
Jul 07, 2004 | 65.75 | 66.45 | 65.29 | 65.44 | 550,740 | -0.54(-0.81%) |
Jul 06, 2004 | 66.14 | 66.49 | 65.35 | 65.97 | 463,910 | -0.17(-0.26%) |
Jul 02, 2004 | 66.91 | 67.25 | 66.13 | 66.14 | 723,503 | -1.18(-1.75%) |
Jul 01, 2004 | 67.93 | 68.37 | 66.67 | 67.32 | 425,866 | -0.47(-0.70%) |
Jun 30, 2004 | 67.62 | 68.59 | 67.53 | 67.80 | 852,964 | +0.38(+0.56%) |
Jun 29, 2004 | 66.31 | 67.56 | 66.00 | 67.42 | 806,528 | +0.91(+1.37%) |
Jun 28, 2004 | 67.37 | 67.92 | 66.38 | 66.51 | 372,605 | -0.47(-0.71%) |
Jun 25, 2004 | 66.32 | 67.27 | 66.27 | 66.98 | 1,102,487 | +0.60(+0.90%) |
Jun 24, 2004 | 66.58 | 67.03 | 66.31 | 66.38 | 505,087 | -0.42(-0.63%) |
Jun 23, 2004 | 67.03 | 67.03 | 66.21 | 66.80 | 536,194 | -0.22(-0.33%) |
Jun 22, 2004 | 66.67 | 67.12 | 66.34 | 67.03 | 536,082 | +0.26(+0.39%) |
Jun 21, 2004 | 67.36 | 67.39 | 66.72 | 66.77 | 376,298 | -0.42(-0.63%) |
Jun 18, 2004 | 66.98 | 68.81 | 66.52 | 67.19 | 777,100 | -0.34(-0.50%) |
Jun 17, 2004 | 67.05 | 67.90 | 66.40 | 67.53 | 600,756 | +0.62(+0.92%) |
Jun 16, 2004 | 67.10 | 67.39 | 66.82 | 66.91 | 527,913 | -0.10(-0.15%) |
Jun 15, 2004 | 67.43 | 68.37 | 66.89 | 67.01 | 823,424 | -0.20(-0.29%) |
Jun 14, 2004 | 66.76 | 67.61 | 66.76 | 67.21 | 1,012,189 | +0.36(+0.53%) |
Jun 10, 2004 | 66.69 | 67.34 | 66.40 | 66.85 | 520,752 | +0.11(+0.16%) |
Jun 09, 2004 | 66.85 | 67.33 | 66.44 | 66.74 | 757,631 | -0.24(-0.36%) |
Jun 08, 2004 | 66.85 | 67.06 | 66.71 | 66.98 | 570,321 | +0.04(+0.07%) |
Jun 07, 2004 | 66.70 | 67.47 | 66.63 | 66.94 | 837,635 | +0.26(+0.39%) |
Jun 04, 2004 | 66.40 | 67.14 | 66.35 | 66.68 | 754,162 | +0.59(+0.89%) |
Jun 03, 2004 | 65.56 | 66.27 | 65.29 | 66.09 | 870,420 | +0.54(+0.82%) |
Jun 02, 2004 | 65.05 | 66.11 | 64.71 | 65.55 | 568,755 | +0.43(+0.66%) |
Jun 01, 2004 | 64.91 | 65.19 | 64.44 | 65.12 | 549,509 | -0.12(-0.18%) |
May 28, 2004 | 65.39 | 65.39 | 64.75 | 65.24 | 581,734 | -0.07(-0.11%) |
May 27, 2004 | 64.26 | 65.42 | 64.08 | 65.31 | 1,230,046 | +1.81(+2.86%) |
May 26, 2004 | 62.46 | 64.61 | 62.16 | 63.50 | 1,362,640 | +1.22(+1.95%) |
May 25, 2004 | 62.04 | 62.56 | 61.13 | 62.28 | 1,460,099 | +0.07(+0.11%) |
May 24, 2004 | 62.52 | 63.19 | 61.92 | 62.21 | 483,604 | -0.12(-0.19%) |
May 21, 2004 | 62.47 | 62.72 | 62.12 | 62.33 | 691,726 | -0.01(-0.01%) |
May 20, 2004 | 62.34 | 62.77 | 62.29 | 62.34 | 401,474 | -0.01(-0.01%) |
May 19, 2004 | 62.43 | 63.65 | 62.11 | 62.34 | 1,293,154 | +0.31(+0.50%) |
May 18, 2004 | 62.61 | 62.82 | 61.84 | 62.03 | 853,636 | -0.43(-0.69%) |
May 17, 2004 | 62.69 | 63.18 | 61.99 | 62.46 | 762,330 | -0.71(-1.13%) |
May 14, 2004 | 63.77 | 63.99 | 62.87 | 63.18 | 713,209 | -0.42(-0.66%) |
May 13, 2004 | 63.36 | 64.03 | 62.69 | 63.60 | 773,856 | -0.06(-0.10%) |
May 12, 2004 | 63.80 | 63.89 | 62.02 | 63.66 | 1,454,840 | -0.37(-0.57%) |
May 11, 2004 | 64.57 | 64.58 | 63.88 | 64.03 | 716,007 | +0.11(+0.17%) |
May 10, 2004 | 64.61 | 64.79 | 63.44 | 63.92 | 1,173,204 | -0.91(-1.41%) |
May 07, 2004 | 65.07 | 66.25 | 64.83 | 64.83 | 1,753,260 | -0.24(-0.37%) |
May 06, 2004 | 65.43 | 65.44 | 64.30 | 65.07 | 938,899 | -0.54(-0.82%) |
May 05, 2004 | 65.42 | 66.35 | 65.37 | 65.61 | 1,172,532 | +0.50(+0.77%) |
May 04, 2004 | 66.43 | 66.63 | 64.86 | 65.11 | 1,381,773 | -1.47(-2.21%) |