Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 51.19 | 51.49 | 51.07 | 51.34 | 3,024,336 | +0.15(+0.29%) |
Jul 29, 2004 | 51.55 | 51.55 | 50.87 | 51.19 | 4,528,083 | +0.08(+0.16%) |
Jul 28, 2004 | 51.77 | 51.77 | 50.34 | 51.11 | 7,208,967 | -0.66(-1.28%) |
Jul 27, 2004 | 51.10 | 52.03 | 50.87 | 51.77 | 4,474,504 | +0.89(+1.74%) |
Jul 26, 2004 | 51.50 | 51.74 | 50.72 | 50.89 | 5,374,602 | -0.62(-1.20%) |
Jul 23, 2004 | 52.18 | 52.21 | 51.30 | 51.50 | 4,394,777 | -0.67(-1.29%) |
Jul 22, 2004 | 51.75 | 52.43 | 51.74 | 52.18 | 6,041,133 | +0.07(+0.14%) |
Jul 21, 2004 | 53.11 | 53.11 | 52.02 | 52.10 | 5,706,183 | -0.89(-1.67%) |
Jul 20, 2004 | 52.02 | 52.99 | 51.90 | 52.99 | 7,977,043 | +1.22(+2.35%) |
Jul 19, 2004 | 53.30 | 53.30 | 51.24 | 51.77 | 16,878,568 | -2.99(-5.45%) |
Jul 16, 2004 | 55.67 | 55.67 | 54.72 | 54.76 | 4,082,605 | -0.49(-0.88%) |
Jul 15, 2004 | 54.98 | 55.60 | 54.97 | 55.24 | 3,327,203 | +0.27(+0.49%) |
Jul 14, 2004 | 53.97 | 55.28 | 53.97 | 54.98 | 3,280,201 | +0.51(+0.93%) |
Jul 13, 2004 | 54.51 | 54.78 | 54.33 | 54.47 | 3,655,737 | -0.32(-0.59%) |
Jul 12, 2004 | 54.71 | 54.86 | 54.20 | 54.79 | 2,576,132 | +0.16(+0.29%) |
Jul 09, 2004 | 54.98 | 55.29 | 54.42 | 54.64 | 2,857,503 | -0.06(-0.10%) |
Jul 08, 2004 | 55.13 | 55.48 | 54.63 | 54.70 | 3,759,526 | -0.43(-0.78%) |
Jul 07, 2004 | 54.58 | 55.13 | 54.46 | 55.13 | 3,937,107 | +0.55(+1.01%) |
Jul 06, 2004 | 54.28 | 54.84 | 54.23 | 54.58 | 3,699,049 | +0.03(+0.06%) |
Jul 02, 2004 | 55.06 | 55.10 | 54.49 | 54.55 | 2,746,174 | -0.42(-0.76%) |
Jul 01, 2004 | 56.10 | 56.17 | 54.73 | 54.96 | 4,214,468 | -1.15(-2.04%) |
Jun 30, 2004 | 55.99 | 56.28 | 55.58 | 56.11 | 4,924,473 | +0.13(+0.23%) |
Jun 29, 2004 | 55.29 | 56.10 | 55.17 | 55.98 | 4,135,062 | +0.69(+1.25%) |
Jun 28, 2004 | 55.51 | 55.83 | 55.04 | 55.29 | 2,992,574 | +0.02(+0.03%) |
Jun 25, 2004 | 55.23 | 55.70 | 54.90 | 55.27 | 4,714,808 | +0.05(+0.09%) |
Jun 24, 2004 | 55.57 | 55.68 | 55.15 | 55.22 | 3,009,097 | -0.60(-1.08%) |
Jun 23, 2004 | 55.49 | 55.92 | 55.20 | 55.82 | 4,795,498 | +0.03(+0.06%) |
Jun 22, 2004 | 54.73 | 55.79 | 54.41 | 55.79 | 6,091,183 | +1.38(+2.54%) |
Jun 21, 2004 | 54.17 | 54.79 | 54.17 | 54.41 | 3,896,843 | +0.12(+0.22%) |
Jun 18, 2004 | 53.57 | 54.60 | 53.57 | 54.29 | 5,939,269 | +0.72(+1.35%) |
Jun 17, 2004 | 52.99 | 53.76 | 52.99 | 53.57 | 2,402,882 | +0.42(+0.80%) |
Jun 16, 2004 | 53.33 | 53.45 | 53.01 | 53.14 | 3,804,443 | -0.19(-0.35%) |
Jun 15, 2004 | 53.58 | 53.62 | 53.01 | 53.33 | 3,091,551 | +0.25(+0.47%) |
Jun 14, 2004 | 53.36 | 53.58 | 52.91 | 53.08 | 3,169,032 | -0.67(-1.24%) |
Jun 10, 2004 | 53.26 | 53.78 | 53.26 | 53.75 | 2,655,699 | +0.50(+0.95%) |
Jun 09, 2004 | 53.61 | 53.80 | 53.24 | 53.24 | 2,832,959 | -0.45(-0.84%) |
Jun 08, 2004 | 52.86 | 53.73 | 52.86 | 53.69 | 3,128,607 | +0.59(+1.12%) |
Jun 07, 2004 | 52.90 | 53.30 | 52.77 | 53.10 | 3,919,141 | +0.20(+0.38%) |
Jun 04, 2004 | 53.17 | 53.39 | 52.83 | 52.90 | 2,788,042 | +0.06(+0.11%) |
Jun 03, 2004 | 53.27 | 53.54 | 52.84 | 52.84 | 2,616,236 | -0.52(-0.98%) |
Jun 02, 2004 | 53.27 | 53.52 | 52.86 | 53.37 | 2,939,957 | +0.49(+0.92%) |
Jun 01, 2004 | 52.44 | 53.18 | 52.37 | 52.88 | 3,794,176 | +0.17(+0.32%) |
May 28, 2004 | 52.99 | 53.14 | 52.53 | 52.71 | 2,647,838 | -0.24(-0.46%) |
May 27, 2004 | 52.71 | 53.47 | 52.62 | 52.96 | 4,400,070 | +0.59(+1.13%) |
May 26, 2004 | 52.19 | 52.55 | 52.06 | 52.36 | 2,947,015 | +0.22(+0.43%) |
May 25, 2004 | 51.45 | 52.30 | 50.91 | 52.14 | 4,977,250 | +0.68(+1.32%) |
May 24, 2004 | 51.70 | 52.33 | 51.39 | 51.46 | 3,604,082 | -0.23(-0.45%) |
May 21, 2004 | 51.40 | 52.11 | 51.38 | 51.69 | 3,167,909 | +0.45(+0.88%) |
May 20, 2004 | 51.40 | 51.59 | 51.14 | 51.24 | 3,913,687 | -0.07(-0.13%) |
May 19, 2004 | 51.74 | 52.63 | 51.25 | 51.31 | 4,135,543 | -0.50(-0.97%) |
May 18, 2004 | 51.94 | 52.11 | 51.55 | 51.81 | 4,745,448 | -0.06(-0.12%) |
May 17, 2004 | 51.59 | 52.30 | 51.58 | 51.88 | 4,450,762 | -0.37(-0.70%) |
May 14, 2004 | 52.37 | 52.73 | 51.96 | 52.25 | 4,388,681 | -0.44(-0.83%) |
May 13, 2004 | 52.99 | 53.30 | 52.51 | 52.68 | 4,025,978 | -0.52(-0.98%) |
May 12, 2004 | 52.11 | 53.24 | 52.06 | 53.21 | 4,515,250 | +0.75(+1.43%) |
May 11, 2004 | 52.66 | 53.11 | 52.10 | 52.46 | 4,404,241 | +0.38(+0.73%) |
May 10, 2004 | 52.15 | 52.33 | 51.67 | 52.08 | 4,955,914 | -0.55(-1.05%) |
May 07, 2004 | 52.64 | 53.40 | 52.43 | 52.63 | 3,598,628 | -0.21(-0.40%) |
May 06, 2004 | 53.06 | 53.33 | 52.38 | 52.84 | 4,522,950 | -0.61(-1.14%) |
May 05, 2004 | 53.92 | 54.14 | 53.43 | 53.45 | 3,919,141 | -0.47(-0.87%) |
May 04, 2004 | 53.88 | 54.39 | 53.62 | 53.92 | 4,608,291 | -0.33(-0.61%) |