Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 62.19 | 63.15 | 62.19 | 63.11 | 610,991 | +0.93(+1.50%) |
Jul 29, 2004 | 62.51 | 63.07 | 61.96 | 62.18 | 761,855 | +0.00(+0.00%) |
Jul 28, 2004 | 62.44 | 62.45 | 61.71 | 62.18 | 690,530 | -0.04(-0.07%) |
Jul 27, 2004 | 62.84 | 63.00 | 61.78 | 62.22 | 716,292 | -0.09(-0.14%) |
Jul 26, 2004 | 62.75 | 63.54 | 62.31 | 62.31 | 827,668 | -0.44(-0.69%) |
Jul 23, 2004 | 62.68 | 63.02 | 62.11 | 62.75 | 454,728 | +0.08(+0.13%) |
Jul 22, 2004 | 62.87 | 62.87 | 62.00 | 62.67 | 595,579 | -0.20(-0.33%) |
Jul 21, 2004 | 64.60 | 64.84 | 62.80 | 62.87 | 938,931 | -1.51(-2.35%) |
Jul 20, 2004 | 64.13 | 64.53 | 63.10 | 64.38 | 1,275,759 | +0.47(+0.74%) |
Jul 19, 2004 | 64.84 | 65.02 | 63.67 | 63.91 | 1,231,771 | -1.02(-1.57%) |
Jul 16, 2004 | 67.07 | 67.07 | 64.55 | 64.93 | 1,908,913 | -1.51(-2.27%) |
Jul 15, 2004 | 67.75 | 67.75 | 66.12 | 66.44 | 1,393,660 | -1.31(-1.93%) |
Jul 14, 2004 | 68.45 | 70.04 | 67.22 | 67.75 | 2,366,342 | -1.08(-1.58%) |
Jul 13, 2004 | 66.84 | 70.18 | 66.84 | 68.84 | 2,209,628 | +3.40(+5.19%) |
Jul 12, 2004 | 64.93 | 65.51 | 64.75 | 65.44 | 421,653 | +0.51(+0.78%) |
Jul 09, 2004 | 64.59 | 65.22 | 64.31 | 64.93 | 349,540 | +0.39(+0.61%) |
Jul 08, 2004 | 65.20 | 65.38 | 64.49 | 64.54 | 318,714 | -0.54(-0.83%) |
Jul 07, 2004 | 65.40 | 66.09 | 64.93 | 65.08 | 553,729 | -0.53(-0.81%) |
Jul 06, 2004 | 65.79 | 66.13 | 65.00 | 65.62 | 466,428 | -0.17(-0.26%) |
Jul 02, 2004 | 66.55 | 66.89 | 65.78 | 65.79 | 727,430 | -1.17(-1.75%) |
Jul 01, 2004 | 67.56 | 68.00 | 66.31 | 66.96 | 428,178 | -0.47(-0.70%) |
Jun 30, 2004 | 67.25 | 68.22 | 67.16 | 67.43 | 857,593 | +0.37(+0.56%) |
Jun 29, 2004 | 65.96 | 67.20 | 65.64 | 67.06 | 810,905 | +0.91(+1.37%) |
Jun 28, 2004 | 67.00 | 67.56 | 66.03 | 66.15 | 374,627 | -0.47(-0.71%) |
Jun 25, 2004 | 65.96 | 66.91 | 65.91 | 66.62 | 1,108,470 | +0.60(+0.90%) |
Jun 24, 2004 | 66.22 | 66.67 | 65.96 | 66.03 | 507,828 | -0.42(-0.63%) |
Jun 23, 2004 | 66.67 | 66.67 | 65.85 | 66.44 | 539,103 | -0.22(-0.33%) |
Jun 22, 2004 | 66.31 | 66.76 | 65.98 | 66.67 | 538,991 | +0.26(+0.39%) |
Jun 21, 2004 | 67.00 | 67.02 | 66.36 | 66.41 | 378,340 | -0.42(-0.63%) |
Jun 18, 2004 | 66.62 | 68.44 | 66.16 | 66.83 | 781,318 | -0.34(-0.50%) |
Jun 17, 2004 | 66.68 | 67.54 | 66.04 | 67.16 | 604,016 | +0.61(+0.92%) |
Jun 16, 2004 | 66.74 | 67.02 | 66.46 | 66.55 | 530,778 | -0.10(-0.15%) |
Jun 15, 2004 | 67.07 | 68.00 | 66.53 | 66.65 | 827,893 | -0.20(-0.29%) |
Jun 14, 2004 | 66.40 | 67.24 | 66.40 | 66.84 | 1,017,682 | +0.36(+0.53%) |
Jun 10, 2004 | 66.33 | 66.98 | 66.04 | 66.49 | 523,578 | +0.11(+0.16%) |
Jun 09, 2004 | 66.49 | 66.97 | 66.08 | 66.38 | 761,743 | -0.24(-0.36%) |
Jun 08, 2004 | 66.49 | 66.70 | 66.35 | 66.62 | 573,416 | +0.04(+0.07%) |
Jun 07, 2004 | 66.34 | 67.11 | 66.27 | 66.58 | 842,181 | +0.26(+0.39%) |
Jun 04, 2004 | 66.04 | 66.77 | 65.99 | 66.32 | 758,255 | +0.59(+0.89%) |
Jun 03, 2004 | 65.21 | 65.91 | 64.94 | 65.73 | 875,143 | +0.53(+0.82%) |
Jun 02, 2004 | 64.70 | 65.75 | 64.36 | 65.20 | 571,841 | +0.43(+0.66%) |
Jun 01, 2004 | 64.56 | 64.84 | 64.09 | 64.77 | 552,491 | -0.12(-0.18%) |
May 28, 2004 | 65.04 | 65.04 | 64.40 | 64.89 | 584,891 | -0.07(-0.11%) |
May 27, 2004 | 63.91 | 65.07 | 63.73 | 64.96 | 1,236,721 | +1.80(+2.86%) |
May 26, 2004 | 62.12 | 64.26 | 61.82 | 63.16 | 1,370,034 | +1.21(+1.95%) |
May 25, 2004 | 61.71 | 62.22 | 60.80 | 61.95 | 1,468,023 | +0.07(+0.11%) |
May 24, 2004 | 62.19 | 62.84 | 61.58 | 61.88 | 486,228 | -0.12(-0.19%) |
May 21, 2004 | 62.13 | 62.38 | 61.79 | 61.99 | 695,480 | -0.01(-0.01%) |
May 20, 2004 | 62.00 | 62.43 | 61.96 | 62.00 | 403,652 | -0.01(-0.01%) |
May 19, 2004 | 62.09 | 63.31 | 61.78 | 62.01 | 1,300,171 | +0.31(+0.50%) |
May 18, 2004 | 62.28 | 62.48 | 61.51 | 61.70 | 858,268 | -0.43(-0.69%) |
May 17, 2004 | 62.36 | 62.84 | 61.65 | 62.12 | 766,468 | -0.71(-1.13%) |
May 14, 2004 | 63.43 | 63.64 | 62.53 | 62.84 | 717,080 | -0.42(-0.66%) |
May 13, 2004 | 63.02 | 63.69 | 62.36 | 63.25 | 778,055 | -0.06(-0.10%) |
May 12, 2004 | 63.46 | 63.55 | 61.69 | 63.32 | 1,462,735 | -0.36(-0.57%) |
May 11, 2004 | 64.22 | 64.23 | 63.54 | 63.68 | 719,892 | +0.11(+0.17%) |
May 10, 2004 | 64.26 | 64.44 | 63.10 | 63.57 | 1,179,571 | -0.91(-1.41%) |
May 07, 2004 | 64.72 | 65.89 | 64.48 | 64.48 | 1,762,775 | -0.24(-0.37%) |
May 06, 2004 | 65.08 | 65.08 | 63.96 | 64.72 | 943,994 | -0.53(-0.82%) |
May 05, 2004 | 65.07 | 65.99 | 65.02 | 65.25 | 1,178,896 | +0.50(+0.77%) |
May 04, 2004 | 66.07 | 66.28 | 64.51 | 64.76 | 1,389,272 | -1.47(-2.21%) |