Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 48.88 | 49.06 | 48.78 | 49.04 | 1,901,431 | +0.21(+0.43%) |
Jul 29, 2004 | 48.83 | 49.03 | 48.66 | 48.83 | 63,109 | +0.07(+0.14%) |
Jul 28, 2004 | 48.52 | 48.76 | 47.99 | 48.76 | 288,319 | +0.08(+0.16%) |
Jul 27, 2004 | 48.17 | 48.69 | 48.17 | 48.68 | 288,828 | +0.56(+1.16%) |
Jul 26, 2004 | 48.38 | 48.38 | 47.86 | 48.12 | 75,578 | -0.17(-0.36%) |
Jul 23, 2004 | 48.59 | 48.59 | 48.13 | 48.30 | 107,769 | -0.43(-0.89%) |
Jul 22, 2004 | 48.52 | 48.84 | 48.20 | 48.73 | 103,189 | +0.05(+0.10%) |
Jul 21, 2004 | 49.69 | 49.69 | 48.68 | 48.68 | 632,241 | -0.68(-1.37%) |
Jul 20, 2004 | 49.00 | 49.40 | 48.98 | 49.36 | 763,041 | +0.33(+0.67%) |
Jul 19, 2004 | 49.19 | 49.19 | 48.83 | 49.03 | 1,815,546 | -0.03(-0.06%) |
Jul 16, 2004 | 49.47 | 49.51 | 49.06 | 49.06 | 59,292 | -0.13(-0.27%) |
Jul 15, 2004 | 49.58 | 49.65 | 49.19 | 49.19 | 254,728 | -0.31(-0.62%) |
Jul 14, 2004 | 49.30 | 49.85 | 49.30 | 49.50 | 49,749 | -0.16(-0.32%) |
Jul 13, 2004 | 49.56 | 49.69 | 49.52 | 49.66 | 91,229 | +0.04(+0.08%) |
Jul 12, 2004 | 49.58 | 49.65 | 49.26 | 49.62 | 380,820 | +0.08(+0.16%) |
Jul 09, 2004 | 49.62 | 49.70 | 49.47 | 49.54 | 132,199 | +0.11(+0.22%) |
Jul 08, 2004 | 49.71 | 49.89 | 49.43 | 49.43 | 970,564 | -0.42(-0.85%) |
Jul 07, 2004 | 49.71 | 50.02 | 49.71 | 49.85 | 164,135 | +0.14(+0.28%) |
Jul 06, 2004 | 50.09 | 50.09 | 49.67 | 49.71 | 807,701 | -0.53(-1.05%) |
Jul 02, 2004 | 50.37 | 50.38 | 50.10 | 50.24 | 49,113 | -0.06(-0.13%) |
Jul 01, 2004 | 50.88 | 50.90 | 50.17 | 50.30 | 172,406 | -0.60(-1.17%) |
Jun 30, 2004 | 50.73 | 51.04 | 50.59 | 50.90 | 144,923 | +0.28(+0.54%) |
Jun 29, 2004 | 50.54 | 50.76 | 50.52 | 50.62 | 82,067 | +0.07(+0.14%) |
Jun 28, 2004 | 50.83 | 50.94 | 50.42 | 50.55 | 146,449 | -0.14(-0.28%) |
Jun 25, 2004 | 50.78 | 51.02 | 50.61 | 50.69 | 171,006 | -0.28(-0.55%) |
Jun 24, 2004 | 50.98 | 51.19 | 50.88 | 50.98 | 132,962 | -0.13(-0.26%) |
Jun 23, 2004 | 50.63 | 51.12 | 50.48 | 51.11 | 250,402 | +0.47(+0.93%) |
Jun 22, 2004 | 50.41 | 50.65 | 50.18 | 50.64 | 361,480 | +0.17(+0.34%) |
Jun 21, 2004 | 50.68 | 50.74 | 50.39 | 50.46 | 185,893 | -0.16(-0.31%) |
Jun 18, 2004 | 50.46 | 50.78 | 50.46 | 50.62 | 190,982 | +0.16(+0.31%) |
Jun 17, 2004 | 50.52 | 50.58 | 50.30 | 50.46 | 1,312,323 | -0.11(-0.22%) |
Jun 16, 2004 | 50.57 | 50.65 | 50.46 | 50.57 | 287,937 | +0.03(+0.06%) |
Jun 15, 2004 | 50.46 | 50.76 | 50.34 | 50.54 | 1,030,875 | +0.36(+0.72%) |
Jun 14, 2004 | 50.39 | 50.46 | 50.07 | 50.18 | 117,185 | -0.47(-0.93%) |
Jun 10, 2004 | 50.64 | 50.72 | 50.54 | 50.65 | 63,618 | +0.23(+0.45%) |
Jun 09, 2004 | 50.86 | 50.94 | 50.43 | 50.43 | 649,418 | -0.54(-1.06%) |
Jun 08, 2004 | 50.74 | 51.01 | 50.74 | 50.97 | 327,635 | +0.06(+0.12%) |
Jun 07, 2004 | 50.46 | 50.94 | 50.38 | 50.91 | 114,895 | +0.73(+1.46%) |
Jun 04, 2004 | 50.26 | 50.39 | 49.96 | 50.17 | 190,855 | +0.21(+0.42%) |
Jun 03, 2004 | 50.20 | 50.28 | 49.93 | 49.96 | 81,686 | -0.39(-0.78%) |
Jun 02, 2004 | 50.26 | 50.44 | 50.05 | 50.35 | 70,489 | +0.23(+0.45%) |
Jun 01, 2004 | 50.06 | 50.20 | 49.81 | 50.13 | 88,811 | +0.03(+0.06%) |
May 28, 2004 | 50.10 | 50.14 | 49.95 | 50.10 | 109,296 | -0.09(-0.19%) |
May 27, 2004 | 49.95 | 50.21 | 49.80 | 50.19 | 96,700 | +0.38(+0.76%) |
May 26, 2004 | 49.66 | 49.88 | 49.55 | 49.81 | 80,286 | +0.13(+0.25%) |
May 25, 2004 | 48.85 | 49.74 | 48.66 | 49.69 | 132,835 | +0.79(+1.62%) |
May 24, 2004 | 49.00 | 49.12 | 48.70 | 48.89 | 356,518 | +0.13(+0.27%) |
May 21, 2004 | 48.78 | 48.94 | 48.55 | 48.76 | 214,649 | +0.21(+0.44%) |
May 20, 2004 | 48.55 | 48.67 | 48.36 | 48.55 | 95,809 | -0.01(-0.02%) |
May 19, 2004 | 49.01 | 49.29 | 48.49 | 48.55 | 91,992 | -0.06(-0.13%) |
May 18, 2004 | 48.51 | 48.71 | 48.41 | 48.62 | 70,998 | +0.39(+0.81%) |
May 17, 2004 | 48.22 | 48.48 | 48.01 | 48.22 | 172,024 | -0.58(-1.19%) |
May 14, 2004 | 48.93 | 49.08 | 48.52 | 48.81 | 111,078 | -0.02(-0.05%) |
May 13, 2004 | 48.75 | 49.14 | 48.65 | 48.83 | 198,489 | -0.05(-0.11%) |
May 12, 2004 | 48.56 | 48.89 | 47.92 | 48.89 | 190,728 | +0.05(+0.11%) |
May 11, 2004 | 48.53 | 48.83 | 48.45 | 48.83 | 302,060 | +0.58(+1.21%) |
May 10, 2004 | 48.49 | 48.67 | 48.02 | 48.25 | 393,926 | -0.64(-1.30%) |
May 07, 2004 | 49.55 | 49.78 | 48.89 | 48.89 | 271,524 | -0.83(-1.66%) |
May 06, 2004 | 49.77 | 49.91 | 49.36 | 49.71 | 229,281 | -0.43(-0.86%) |
May 05, 2004 | 49.88 | 50.24 | 49.88 | 50.14 | 351,683 | +0.16(+0.31%) |
May 04, 2004 | 49.91 | 50.37 | 49.61 | 49.99 | 73,924 | +0.12(+0.24%) |