Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 47.04 | 47.58 | 47.00 | 47.36 | 115,772 | -1.14(-2.35%) |
Jul 29, 2004 | 47.97 | 48.87 | 47.92 | 48.50 | 94,789 | +0.54(+1.12%) |
Jul 28, 2004 | 48.01 | 48.18 | 47.30 | 47.96 | 97,871 | -0.71(-1.46%) |
Jul 27, 2004 | 48.59 | 48.99 | 48.13 | 48.67 | 90,974 | +0.55(+1.13%) |
Jul 26, 2004 | 48.73 | 48.80 | 47.90 | 48.13 | 125,163 | +0.30(+0.63%) |
Jul 23, 2004 | 48.22 | 48.43 | 47.82 | 47.83 | 70,432 | -1.19(-2.42%) |
Jul 22, 2004 | 48.56 | 49.01 | 48.43 | 49.01 | 356,562 | -0.06(-0.12%) |
Jul 21, 2004 | 50.34 | 50.42 | 49.02 | 49.08 | 82,904 | -0.57(-1.15%) |
Jul 20, 2004 | 48.94 | 49.65 | 48.91 | 49.65 | 85,692 | +0.86(+1.76%) |
Jul 19, 2004 | 48.66 | 49.09 | 48.38 | 48.79 | 105,061 | -0.28(-0.57%) |
Jul 16, 2004 | 49.82 | 49.94 | 48.97 | 49.07 | 106,528 | -0.18(-0.36%) |
Jul 15, 2004 | 50.00 | 50.00 | 49.07 | 49.25 | 184,737 | -1.09(-2.17%) |
Jul 14, 2004 | 50.06 | 50.73 | 50.01 | 50.34 | 104,474 | -0.54(-1.06%) |
Jul 13, 2004 | 51.29 | 51.29 | 50.45 | 50.87 | 90,974 | -0.51(-0.99%) |
Jul 12, 2004 | 51.14 | 51.43 | 50.85 | 51.39 | 68,524 | -0.41(-0.79%) |
Jul 09, 2004 | 51.56 | 51.94 | 51.48 | 51.79 | 57,666 | +0.13(+0.25%) |
Jul 08, 2004 | 51.36 | 52.14 | 51.35 | 51.67 | 71,019 | -0.13(-0.25%) |
Jul 07, 2004 | 51.86 | 52.07 | 51.61 | 51.79 | 76,301 | -0.12(-0.24%) |
Jul 06, 2004 | 51.92 | 52.20 | 51.62 | 51.92 | 122,962 | -0.92(-1.74%) |
Jul 02, 2004 | 53.16 | 53.16 | 52.68 | 52.84 | 52,530 | -0.10(-0.18%) |
Jul 01, 2004 | 53.80 | 53.89 | 52.82 | 52.93 | 106,822 | -0.98(-1.82%) |
Jun 30, 2004 | 54.14 | 54.14 | 53.57 | 53.91 | 59,280 | +0.09(+0.16%) |
Jun 29, 2004 | 53.78 | 53.89 | 53.65 | 53.83 | 49,595 | -0.22(-0.40%) |
Jun 28, 2004 | 54.35 | 54.63 | 54.00 | 54.04 | 107,262 | +0.97(+1.84%) |
Jun 25, 2004 | 52.80 | 53.27 | 52.69 | 53.07 | 41,232 | -0.09(-0.17%) |
Jun 24, 2004 | 52.71 | 53.40 | 52.71 | 53.16 | 178,721 | +0.03(+0.05%) |
Jun 23, 2004 | 52.70 | 53.16 | 52.34 | 53.13 | 121,642 | -0.11(-0.20%) |
Jun 22, 2004 | 53.04 | 53.32 | 52.68 | 53.24 | 99,925 | -0.46(-0.85%) |
Jun 21, 2004 | 53.89 | 54.02 | 53.67 | 53.70 | 62,215 | -0.55(-1.01%) |
Jun 18, 2004 | 53.91 | 54.47 | 53.91 | 54.24 | 103,300 | +0.07(+0.13%) |
Jun 17, 2004 | 54.06 | 54.29 | 53.36 | 54.17 | 135,141 | +0.22(+0.42%) |
Jun 16, 2004 | 54.39 | 54.42 | 53.76 | 53.95 | 60,160 | -1.21(-2.19%) |
Jun 15, 2004 | 54.62 | 55.46 | 54.62 | 55.15 | 162,580 | +1.18(+2.18%) |
Jun 14, 2004 | 54.15 | 54.26 | 53.69 | 53.98 | 119,294 | -1.27(-2.31%) |
Jun 10, 2004 | 54.84 | 55.26 | 54.84 | 55.25 | 58,986 | +0.88(+1.62%) |
Jun 09, 2004 | 55.37 | 55.41 | 54.30 | 54.37 | 64,856 | -1.31(-2.35%) |
Jun 08, 2004 | 55.36 | 55.92 | 55.30 | 55.68 | 80,556 | -0.67(-1.20%) |
Jun 07, 2004 | 56.20 | 56.57 | 55.84 | 56.35 | 93,029 | +1.37(+2.49%) |
Jun 04, 2004 | 54.66 | 55.27 | 54.58 | 54.98 | 116,359 | +1.25(+2.32%) |
Jun 03, 2004 | 53.48 | 53.91 | 53.31 | 53.74 | 98,458 | -0.10(-0.18%) |
Jun 02, 2004 | 53.78 | 54.22 | 53.68 | 53.83 | 174,466 | +0.37(+0.69%) |
Jun 01, 2004 | 53.16 | 53.52 | 53.06 | 53.46 | 138,369 | -0.20(-0.38%) |
May 28, 2004 | 54.04 | 54.04 | 53.42 | 53.67 | 115,772 | -0.65(-1.19%) |
May 27, 2004 | 53.98 | 54.45 | 53.98 | 54.32 | 132,353 | +0.50(+0.92%) |
May 26, 2004 | 54.01 | 54.10 | 53.27 | 53.82 | 192,661 | -1.55(-2.79%) |
May 25, 2004 | 54.32 | 55.37 | 54.19 | 55.37 | 88,040 | +0.60(+1.10%) |
May 24, 2004 | 54.88 | 55.10 | 54.52 | 54.77 | 120,908 | +0.69(+1.27%) |
May 21, 2004 | 54.63 | 54.64 | 53.83 | 54.08 | 116,799 | +0.41(+0.76%) |
May 20, 2004 | 53.61 | 53.97 | 53.41 | 53.67 | 88,333 | -0.03(-0.06%) |
May 19, 2004 | 54.23 | 54.47 | 53.63 | 53.70 | 103,153 | +1.02(+1.94%) |
May 18, 2004 | 52.41 | 52.86 | 52.39 | 52.68 | 85,985 | +0.42(+0.80%) |
May 17, 2004 | 52.19 | 52.61 | 51.92 | 52.26 | 91,268 | -0.18(-0.34%) |
May 14, 2004 | 52.52 | 52.74 | 52.20 | 52.44 | 179,161 | -0.29(-0.56%) |
May 13, 2004 | 52.18 | 52.86 | 52.07 | 52.73 | 155,831 | -0.32(-0.60%) |
May 12, 2004 | 53.10 | 53.12 | 51.88 | 53.06 | 161,113 | -0.30(-0.56%) |
May 11, 2004 | 53.09 | 53.45 | 52.95 | 53.36 | 243,137 | +0.88(+1.68%) |
May 10, 2004 | 52.37 | 52.59 | 51.86 | 52.48 | 204,106 | -1.02(-1.90%) |
May 07, 2004 | 53.85 | 54.28 | 53.23 | 53.49 | 99,778 | -1.55(-2.82%) |
May 06, 2004 | 55.43 | 55.43 | 54.42 | 55.05 | 205,573 | -1.77(-3.12%) |
May 05, 2004 | 56.91 | 57.14 | 56.67 | 56.82 | 152,602 | +0.23(+0.41%) |
May 04, 2004 | 56.46 | 56.89 | 55.99 | 56.59 | 87,159 | +0.12(+0.21%) |