Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 59.40 | 60.70 | 59.11 | 60.00 | 2,732,800 | +0.35(+0.59%) |
Jul 29, 2004 | 58.51 | 59.65 | 58.24 | 59.65 | 3,170,300 | +1.20(+2.05%) |
Jul 28, 2004 | 57.80 | 59.47 | 56.77 | 58.45 | 6,113,000 | +1.94(+3.43%) |
Jul 27, 2004 | 54.14 | 57.36 | 53.75 | 56.51 | 4,830,900 | +2.68(+4.98%) |
Jul 26, 2004 | 55.35 | 55.63 | 53.06 | 53.83 | 4,107,900 | -1.56(-2.82%) |
Jul 23, 2004 | 55.12 | 56.03 | 54.74 | 55.39 | 2,869,900 | -0.20(-0.36%) |
Jul 22, 2004 | 55.11 | 56.19 | 54.00 | 55.59 | 4,254,000 | +0.46(+0.83%) |
Jul 21, 2004 | 56.85 | 58.00 | 55.05 | 55.13 | 3,908,600 | -2.01(-3.52%) |
Jul 20, 2004 | 56.53 | 57.18 | 56.35 | 57.14 | 2,956,900 | +0.58(+1.03%) |
Jul 19, 2004 | 57.96 | 58.35 | 56.02 | 56.56 | 4,211,600 | -0.78(-1.36%) |
Jul 16, 2004 | 59.64 | 59.67 | 57.32 | 57.34 | 3,419,700 | -2.10(-3.53%) |
Jul 15, 2004 | 60.28 | 60.51 | 59.09 | 59.44 | 2,975,400 | -1.07(-1.77%) |
Jul 14, 2004 | 60.41 | 61.19 | 59.83 | 60.51 | 4,210,900 | -0.68(-1.11%) |
Jul 13, 2004 | 61.23 | 62.09 | 60.84 | 61.19 | 2,166,500 | -0.14(-0.23%) |
Jul 12, 2004 | 61.23 | 61.68 | 59.83 | 61.33 | 3,974,400 | -0.18(-0.29%) |
Jul 09, 2004 | 62.56 | 63.12 | 61.51 | 61.51 | 2,557,100 | -0.75(-1.20%) |
Jul 08, 2004 | 62.82 | 63.49 | 62.07 | 62.26 | 2,842,000 | -0.51(-0.81%) |
Jul 07, 2004 | 61.54 | 63.00 | 61.48 | 62.77 | 2,545,100 | +1.08(+1.75%) |
Jul 06, 2004 | 62.28 | 62.58 | 61.41 | 61.69 | 2,461,200 | -0.32(-0.52%) |
Jul 02, 2004 | 62.14 | 62.26 | 61.18 | 62.01 | 2,160,200 | +0.15(+0.24%) |
Jul 01, 2004 | 63.05 | 63.50 | 61.50 | 61.86 | 3,388,700 | -1.39(-2.20%) |
Jun 30, 2004 | 63.12 | 63.57 | 62.57 | 63.25 | 3,365,100 | +0.48(+0.76%) |
Jun 29, 2004 | 62.81 | 63.20 | 62.10 | 62.77 | 3,423,000 | +0.07(+0.11%) |
Jun 28, 2004 | 63.14 | 63.57 | 62.06 | 62.70 | 4,621,100 | +0.33(+0.53%) |
Jun 25, 2004 | 60.27 | 62.37 | 59.76 | 62.37 | 6,100,200 | +1.79(+2.95%) |
Jun 24, 2004 | 59.75 | 61.20 | 59.50 | 60.58 | 3,313,900 | +0.72(+1.20%) |
Jun 23, 2004 | 58.30 | 60.00 | 58.09 | 59.86 | 2,951,500 | +1.61(+2.76%) |
Jun 22, 2004 | 57.33 | 58.45 | 56.50 | 58.25 | 3,913,100 | +0.77(+1.34%) |
Jun 21, 2004 | 58.45 | 58.45 | 57.16 | 57.48 | 2,663,400 | -0.56(-0.96%) |
Jun 18, 2004 | 58.88 | 59.48 | 58.04 | 58.04 | 5,618,400 | -0.43(-0.74%) |
Jun 17, 2004 | 59.89 | 60.19 | 58.25 | 58.47 | 3,246,000 | -1.30(-2.18%) |
Jun 16, 2004 | 59.57 | 60.00 | 59.15 | 59.77 | 2,353,800 | +0.38(+0.64%) |
Jun 15, 2004 | 60.13 | 60.19 | 59.02 | 59.39 | 2,836,200 | +0.11(+0.19%) |
Jun 14, 2004 | 58.99 | 60.30 | 58.76 | 59.28 | 2,939,900 | -0.27(-0.45%) |
Jun 10, 2004 | 60.41 | 60.74 | 58.90 | 59.55 | 5,150,300 | -0.78(-1.29%) |
Jun 09, 2004 | 62.00 | 62.09 | 60.06 | 60.33 | 4,011,300 | -1.77(-2.84%) |
Jun 08, 2004 | 62.80 | 63.10 | 61.43 | 62.09 | 2,483,000 | -1.05(-1.66%) |
Jun 07, 2004 | 61.91 | 63.18 | 61.34 | 63.14 | 2,834,200 | +1.69(+2.75%) |
Jun 04, 2004 | 61.90 | 62.11 | 61.18 | 61.45 | 2,296,100 | +0.30(+0.49%) |
Jun 03, 2004 | 62.61 | 63.00 | 61.07 | 61.15 | 2,869,700 | -1.58(-2.52%) |
Jun 02, 2004 | 63.93 | 64.00 | 62.55 | 62.73 | 3,116,500 | -0.12(-0.19%) |
Jun 01, 2004 | 62.02 | 62.85 | 61.50 | 62.85 | 2,432,600 | +0.70(+1.13%) |
May 28, 2004 | 62.76 | 62.92 | 61.91 | 62.15 | 1,976,300 | -0.93(-1.47%) |
May 27, 2004 | 63.40 | 63.90 | 61.69 | 63.08 | 5,153,500 | -0.01(-0.02%) |
May 26, 2004 | 63.20 | 63.88 | 62.67 | 63.09 | 3,198,100 | -0.45(-0.71%) |
May 25, 2004 | 62.70 | 63.94 | 61.85 | 63.54 | 5,082,400 | +0.89(+1.42%) |
May 24, 2004 | 60.77 | 62.65 | 60.61 | 62.65 | 4,701,400 | +1.25(+2.04%) |
May 21, 2004 | 61.50 | 61.73 | 60.38 | 61.40 | 3,564,100 | +0.75(+1.24%) |
May 20, 2004 | 59.29 | 61.50 | 59.22 | 60.65 | 5,456,800 | +1.43(+2.41%) |
May 19, 2004 | 60.03 | 60.20 | 58.58 | 59.22 | 6,338,900 | +0.01(+0.02%) |
May 18, 2004 | 58.50 | 59.76 | 58.39 | 59.21 | 3,542,900 | +1.06(+1.82%) |
May 17, 2004 | 58.00 | 58.85 | 57.40 | 58.15 | 2,591,900 | -0.35(-0.60%) |
May 14, 2004 | 58.55 | 59.74 | 57.20 | 58.50 | 3,985,000 | +0.02(+0.03%) |
May 13, 2004 | 57.78 | 58.74 | 57.57 | 58.48 | 3,765,800 | +0.46(+0.79%) |
May 12, 2004 | 57.00 | 58.21 | 55.96 | 58.02 | 5,035,400 | +0.45(+0.78%) |
May 11, 2004 | 56.50 | 57.91 | 56.45 | 57.57 | 3,556,500 | +1.20(+2.13%) |
May 10, 2004 | 56.38 | 56.47 | 55.15 | 56.37 | 4,709,700 | -0.47(-0.83%) |
May 07, 2004 | 57.00 | 58.65 | 56.71 | 56.84 | 3,202,900 | -0.65(-1.13%) |
May 06, 2004 | 58.50 | 58.60 | 56.92 | 57.49 | 2,955,800 | -1.44(-2.44%) |
May 05, 2004 | 57.90 | 59.03 | 57.08 | 58.93 | 3,473,700 | +1.18(+2.04%) |
May 04, 2004 | 58.91 | 59.06 | 56.91 | 57.75 | 5,486,600 | -1.76(-2.96%) |