Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 52.78 | 52.99 | 52.36 | 52.99 | 1,349,914 | +0.26(+0.49%) |
Jul 29, 2004 | 52.21 | 53.07 | 52.00 | 52.73 | 1,503,233 | +0.90(+1.74%) |
Jul 28, 2004 | 52.20 | 52.98 | 51.48 | 51.83 | 1,930,224 | -0.57(-1.08%) |
Jul 27, 2004 | 52.29 | 52.53 | 51.71 | 52.39 | 1,947,361 | +0.22(+0.42%) |
Jul 26, 2004 | 52.31 | 52.52 | 51.81 | 52.17 | 1,659,822 | +0.21(+0.41%) |
Jul 23, 2004 | 52.77 | 53.10 | 51.68 | 51.96 | 2,522,438 | -1.02(-1.92%) |
Jul 22, 2004 | 50.46 | 53.16 | 50.46 | 52.97 | 5,960,475 | +2.52(+5.00%) |
Jul 21, 2004 | 50.82 | 51.31 | 50.40 | 50.45 | 2,836,664 | -0.24(-0.47%) |
Jul 20, 2004 | 49.95 | 50.83 | 49.89 | 50.69 | 2,541,799 | +0.85(+1.70%) |
Jul 19, 2004 | 50.45 | 50.45 | 49.63 | 49.84 | 3,446,670 | -0.63(-1.24%) |
Jul 16, 2004 | 50.78 | 51.15 | 50.38 | 50.47 | 1,536,984 | -0.08(-0.15%) |
Jul 15, 2004 | 50.59 | 50.92 | 50.35 | 50.54 | 1,260,826 | -0.05(-0.09%) |
Jul 14, 2004 | 50.45 | 51.28 | 50.23 | 50.59 | 1,470,267 | -0.18(-0.35%) |
Jul 13, 2004 | 51.02 | 51.17 | 50.60 | 50.77 | 1,377,124 | -0.33(-0.64%) |
Jul 12, 2004 | 50.77 | 51.53 | 50.66 | 51.09 | 1,730,333 | +0.33(+0.65%) |
Jul 09, 2004 | 51.75 | 51.83 | 50.51 | 50.77 | 2,628,009 | -0.87(-1.69%) |
Jul 08, 2004 | 52.36 | 52.36 | 51.50 | 51.64 | 1,612,074 | -0.70(-1.34%) |
Jul 07, 2004 | 51.97 | 52.74 | 51.97 | 52.34 | 1,641,639 | +0.47(+0.91%) |
Jul 06, 2004 | 52.05 | 52.36 | 51.50 | 51.87 | 1,332,777 | -0.18(-0.35%) |
Jul 02, 2004 | 52.45 | 52.56 | 51.90 | 52.05 | 1,331,599 | -0.40(-0.76%) |
Jul 01, 2004 | 52.71 | 52.92 | 52.03 | 52.45 | 1,795,873 | +0.18(+0.34%) |
Jun 30, 2004 | 52.08 | 52.57 | 51.84 | 52.27 | 1,810,525 | +0.19(+0.37%) |
Jun 29, 2004 | 52.59 | 52.60 | 51.71 | 52.08 | 2,437,406 | -0.69(-1.30%) |
Jun 28, 2004 | 53.74 | 54.03 | 52.67 | 52.77 | 3,374,720 | -0.94(-1.75%) |
Jun 25, 2004 | 53.51 | 54.06 | 53.36 | 53.71 | 1,875,542 | +0.06(+0.11%) |
Jun 24, 2004 | 53.91 | 54.19 | 53.45 | 53.65 | 1,660,084 | -0.37(-0.69%) |
Jun 23, 2004 | 54.07 | 54.16 | 53.22 | 54.02 | 2,482,146 | -0.04(-0.07%) |
Jun 22, 2004 | 53.82 | 54.23 | 53.07 | 54.06 | 2,451,273 | -0.12(-0.23%) |
Jun 21, 2004 | 54.63 | 54.85 | 54.18 | 54.18 | 1,238,326 | -0.38(-0.70%) |
Jun 18, 2004 | 54.46 | 55.27 | 54.39 | 54.56 | 2,828,946 | -0.46(-0.83%) |
Jun 17, 2004 | 54.27 | 55.13 | 54.10 | 55.02 | 2,471,681 | +0.57(+1.05%) |
Jun 16, 2004 | 54.10 | 54.57 | 54.07 | 54.45 | 1,418,070 | +0.34(+0.64%) |
Jun 15, 2004 | 54.08 | 54.45 | 53.87 | 54.11 | 2,442,247 | +0.41(+0.75%) |
Jun 14, 2004 | 53.44 | 54.04 | 53.18 | 53.70 | 2,175,377 | +0.07(+0.13%) |
Jun 10, 2004 | 53.82 | 54.10 | 53.20 | 53.63 | 2,089,299 | -0.50(-0.92%) |
Jun 09, 2004 | 54.61 | 54.91 | 53.82 | 54.13 | 1,896,996 | -0.48(-0.88%) |
Jun 08, 2004 | 54.43 | 54.92 | 54.29 | 54.61 | 1,705,740 | -0.32(-0.58%) |
Jun 07, 2004 | 53.62 | 55.00 | 53.62 | 54.93 | 2,069,938 | +1.53(+2.86%) |
Jun 04, 2004 | 52.82 | 53.62 | 52.70 | 53.40 | 1,811,572 | +1.18(+2.27%) |
Jun 03, 2004 | 52.80 | 52.95 | 52.13 | 52.22 | 1,660,084 | -1.04(-1.95%) |
Jun 02, 2004 | 53.36 | 53.66 | 52.58 | 53.26 | 1,452,344 | +0.22(+0.42%) |
Jun 01, 2004 | 53.36 | 53.39 | 52.39 | 53.04 | 2,143,065 | -0.52(-0.97%) |
May 28, 2004 | 53.55 | 53.85 | 53.36 | 53.56 | 1,279,795 | +0.05(+0.10%) |
May 27, 2004 | 52.86 | 53.76 | 52.86 | 53.50 | 2,867,275 | +0.74(+1.41%) |
May 26, 2004 | 52.90 | 53.31 | 52.52 | 52.76 | 1,833,157 | -0.18(-0.33%) |
May 25, 2004 | 51.45 | 53.08 | 51.05 | 52.94 | 3,584,029 | +1.45(+2.82%) |
May 24, 2004 | 51.67 | 51.71 | 50.93 | 51.48 | 1,905,761 | +0.14(+0.27%) |
May 21, 2004 | 51.29 | 51.71 | 51.17 | 51.35 | 1,821,645 | +0.22(+0.43%) |
May 20, 2004 | 50.51 | 51.39 | 50.46 | 51.12 | 2,247,982 | +0.67(+1.33%) |
May 19, 2004 | 50.73 | 51.76 | 50.39 | 50.45 | 3,026,220 | +0.22(+0.44%) |
May 18, 2004 | 49.62 | 50.30 | 49.58 | 50.23 | 2,225,350 | +0.80(+1.62%) |
May 17, 2004 | 49.53 | 49.76 | 49.24 | 49.43 | 2,216,585 | -0.90(-1.79%) |
May 14, 2004 | 50.19 | 50.76 | 49.99 | 50.33 | 1,984,644 | +0.21(+0.41%) |
May 13, 2004 | 49.30 | 50.57 | 49.11 | 50.12 | 4,107,695 | +0.75(+1.52%) |
May 12, 2004 | 49.00 | 49.50 | 48.57 | 49.37 | 4,453,448 | +0.91(+1.88%) |
May 11, 2004 | 47.66 | 48.64 | 47.52 | 48.46 | 4,033,128 | +1.35(+2.86%) |
May 10, 2004 | 48.62 | 48.73 | 46.74 | 47.12 | 6,122,820 | -1.77(-3.63%) |
May 07, 2004 | 49.99 | 50.49 | 48.73 | 48.89 | 5,031,665 | -1.93(-3.79%) |
May 06, 2004 | 50.93 | 51.03 | 50.31 | 50.82 | 2,848,830 | -0.37(-0.73%) |
May 05, 2004 | 51.07 | 51.88 | 50.95 | 51.19 | 2,482,800 | +0.12(+0.24%) |
May 04, 2004 | 50.21 | 51.56 | 50.14 | 51.07 | 3,088,097 | +0.91(+1.81%) |