Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 47.00 | 48.20 | 46.90 | 47.00 | 6,890 | -0.30(-0.63%) |
Jul 29, 2004 | 47.30 | 47.30 | 46.63 | 47.30 | 3,400 | +0.00(+0.00%) |
Jul 28, 2004 | 47.30 | 47.30 | 46.63 | 47.30 | 3,400 | +0.85(+1.83%) |
Jul 27, 2004 | 46.45 | 46.49 | 46.45 | 46.45 | 3,010 | +0.70(+1.53%) |
Jul 26, 2004 | 45.75 | 46.02 | 45.70 | 45.75 | 3,661 | +0.00(+0.00%) |
Jul 23, 2004 | 45.75 | 46.02 | 45.70 | 45.75 | 3,661 | -0.95(-2.03%) |
Jul 22, 2004 | 46.70 | 46.70 | 46.20 | 46.70 | 2,258 | -0.55(-1.16%) |
Jul 21, 2004 | 47.25 | 47.29 | 47.00 | 47.25 | 2,070 | +0.10(+0.21%) |
Jul 20, 2004 | 47.15 | 47.27 | 46.85 | 47.15 | 24,646 | +0.50(+1.07%) |
Jul 19, 2004 | 46.65 | 47.00 | 46.65 | 46.65 | 23,217 | +0.85(+1.86%) |
Jul 16, 2004 | 45.80 | 46.15 | 45.60 | 45.80 | 11,485 | -0.65(-1.40%) |
Jul 15, 2004 | 46.45 | 46.55 | 46.38 | 46.45 | 7,750 | +0.80(+1.75%) |
Jul 14, 2004 | 45.65 | 45.65 | 45.27 | 45.65 | 2,080 | +0.05(+0.11%) |
Jul 13, 2004 | 45.60 | 45.70 | 45.40 | 45.60 | 16,295 | -0.65(-1.41%) |
Jul 12, 2004 | 46.25 | 46.25 | 45.80 | 46.25 | 3,420 | -0.45(-0.96%) |
Jul 09, 2004 | 46.70 | 47.05 | 46.70 | 46.70 | 3,191 | -0.40(-0.85%) |
Jul 08, 2004 | 47.10 | 47.30 | 47.10 | 47.10 | 490 | +0.20(+0.43%) |
Jul 07, 2004 | 46.90 | 47.15 | 46.60 | 46.90 | 1,790 | -0.85(-1.78%) |
Jul 06, 2004 | 47.75 | 47.75 | 47.45 | 47.75 | 2,370 | +0.75(+1.60%) |
Jul 02, 2004 | 47.00 | 48.00 | 47.00 | 47.00 | 15,655 | -1.55(-3.19%) |
Jul 01, 2004 | 48.55 | 48.55 | 48.15 | 48.55 | 3,966 | +0.00(+0.00%) |
Jun 30, 2004 | 48.45 | 48.55 | 48.15 | 48.55 | 3,966 | +0.05(+0.10%) |
Jun 29, 2004 | 48.50 | 48.50 | 48.50 | 48.50 | 610 | +0.00(+0.00%) |
Jun 28, 2004 | 48.38 | 48.50 | 48.50 | 48.50 | 610 | +0.12(+0.25%) |
Jun 25, 2004 | 48.25 | 48.45 | 48.30 | 48.38 | 3,002 | +0.63(+1.32%) |
Jun 24, 2004 | 47.75 | 47.85 | 47.55 | 47.75 | 9,135 | +0.55(+1.17%) |
Jun 23, 2004 | 47.20 | 47.20 | 46.80 | 47.20 | 2,055 | -0.05(-0.11%) |
Jun 22, 2004 | 47.25 | 47.25 | 46.85 | 47.25 | 770 | +0.50(+1.07%) |
Jun 21, 2004 | 46.75 | 46.76 | 46.40 | 46.75 | 5,190 | +0.75(+1.63%) |
Jun 18, 2004 | 46.00 | 46.25 | 45.80 | 46.00 | 2,640 | -0.45(-0.97%) |
Jun 17, 2004 | 46.45 | 46.70 | 46.35 | 46.45 | 2,120 | -0.10(-0.21%) |
Jun 16, 2004 | 46.55 | 46.90 | 46.10 | 46.55 | 24,970 | +1.10(+2.42%) |
Jun 15, 2004 | 45.45 | 45.60 | 45.10 | 45.45 | 2,530 | -0.75(-1.62%) |
Jun 14, 2004 | 46.20 | 46.20 | 46.20 | 46.20 | 0 | +0.50(+1.09%) |
Jun 10, 2004 | 45.70 | 45.80 | 45.35 | 45.70 | 3,359 | -1.00(-2.14%) |
Jun 09, 2004 | 46.70 | 47.00 | 46.70 | 46.70 | 1,070 | -0.35(-0.74%) |
Jun 08, 2004 | 47.05 | 47.05 | 46.81 | 47.05 | 4,290 | -0.35(-0.74%) |
Jun 07, 2004 | 47.40 | 47.40 | 46.70 | 47.40 | 1,481 | +1.25(+2.71%) |
Jun 04, 2004 | 46.15 | 46.15 | 45.25 | 46.15 | 2,320 | +0.60(+1.32%) |
Jun 03, 2004 | 45.55 | 45.55 | 45.00 | 45.55 | 3,709 | +0.75(+1.67%) |
Jun 02, 2004 | 44.80 | 44.80 | 44.35 | 44.80 | 615 | +0.00(+0.00%) |
Jun 01, 2004 | 44.80 | 44.80 | 44.80 | 44.80 | 545 | +0.15(+0.34%) |
May 28, 2004 | 44.65 | 44.65 | 44.25 | 44.65 | 3,820 | +1.40(+3.24%) |
May 27, 2004 | 43.25 | 43.32 | 43.20 | 43.25 | 2,925 | +0.95(+2.25%) |
May 26, 2004 | 42.30 | 43.22 | 42.30 | 42.30 | 1,896 | +0.00(+0.00%) |
May 25, 2004 | 42.30 | 43.22 | 42.30 | 42.30 | 1,896 | -0.50(-1.17%) |
May 24, 2004 | 42.80 | 42.80 | 42.25 | 42.80 | 3,800 | +1.05(+2.51%) |
May 21, 2004 | 41.75 | 42.25 | 41.75 | 41.75 | 3,800 | -0.25(-0.60%) |
May 20, 2004 | 42.00 | 42.00 | 42.00 | 42.00 | 1,505 | -0.75(-1.75%) |
May 19, 2004 | 42.75 | 42.75 | 42.35 | 42.75 | 2,105 | +1.10(+2.64%) |
May 18, 2004 | 41.34 | 42.00 | 41.65 | 41.65 | 840 | +0.31(+0.75%) |
May 17, 2004 | 42.60 | 41.65 | 41.05 | 41.34 | 45,145 | -1.26(-2.96%) |
May 14, 2004 | 41.80 | 42.60 | 42.25 | 42.60 | 1,240 | +1.20(+2.90%) |
May 13, 2004 | 41.40 | 41.40 | 41.40 | 41.40 | 0 | +0.00(+0.00%) |
May 12, 2004 | 41.20 | 41.55 | 41.35 | 41.40 | 2,050 | +0.20(+0.49%) |
May 11, 2004 | 41.35 | 41.31 | 40.95 | 41.20 | 5,095 | -0.15(-0.36%) |
May 10, 2004 | 42.68 | 41.35 | 41.00 | 41.35 | 1,515 | -1.33(-3.12%) |
May 07, 2004 | 44.65 | 43.35 | 42.68 | 42.68 | 3,100 | -1.97(-4.41%) |
May 06, 2004 | 45.95 | 45.10 | 44.60 | 44.65 | 4,806 | -1.30(-2.83%) |
May 05, 2004 | 44.90 | 46.10 | 45.30 | 45.95 | 5,710 | +1.05(+2.34%) |
May 04, 2004 | 43.80 | 44.90 | 44.50 | 44.90 | 745 | +1.10(+2.51%) |