Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 51.55 | 51.85 | 51.43 | 51.70 | 3,003,477 | +0.15(+0.29%) |
Jul 29, 2004 | 51.91 | 51.91 | 51.22 | 51.55 | 4,496,852 | +0.08(+0.16%) |
Jul 28, 2004 | 52.13 | 52.13 | 50.69 | 51.47 | 7,159,245 | -0.67(-1.28%) |
Jul 27, 2004 | 51.46 | 52.39 | 51.22 | 52.13 | 4,443,642 | +0.89(+1.74%) |
Jul 26, 2004 | 51.86 | 52.10 | 51.08 | 51.24 | 5,337,532 | -0.62(-1.20%) |
Jul 23, 2004 | 52.54 | 52.57 | 51.66 | 51.86 | 4,364,465 | -0.68(-1.29%) |
Jul 22, 2004 | 52.11 | 52.79 | 52.10 | 52.54 | 5,999,466 | +0.08(+0.14%) |
Jul 21, 2004 | 53.48 | 53.48 | 52.38 | 52.46 | 5,666,826 | -0.89(-1.67%) |
Jul 20, 2004 | 52.38 | 53.35 | 52.26 | 53.35 | 7,922,023 | +1.22(+2.35%) |
Jul 19, 2004 | 53.67 | 53.68 | 51.60 | 52.13 | 16,762,152 | -3.01(-5.45%) |
Jul 16, 2004 | 56.05 | 56.05 | 55.10 | 55.14 | 4,054,447 | -0.49(-0.88%) |
Jul 15, 2004 | 55.36 | 55.99 | 55.35 | 55.63 | 3,304,255 | +0.27(+0.49%) |
Jul 14, 2004 | 54.34 | 55.66 | 54.34 | 55.36 | 3,257,577 | +0.51(+0.93%) |
Jul 13, 2004 | 54.89 | 55.16 | 54.70 | 54.85 | 3,630,522 | -0.33(-0.59%) |
Jul 12, 2004 | 55.09 | 55.24 | 54.58 | 55.18 | 2,558,364 | +0.16(+0.29%) |
Jul 09, 2004 | 55.36 | 55.67 | 54.80 | 55.02 | 2,837,794 | -0.06(-0.10%) |
Jul 08, 2004 | 55.51 | 55.87 | 55.01 | 55.07 | 3,733,596 | -0.43(-0.78%) |
Jul 07, 2004 | 54.96 | 55.51 | 54.84 | 55.51 | 3,909,952 | +0.55(+1.01%) |
Jul 06, 2004 | 54.65 | 55.22 | 54.61 | 54.96 | 3,673,536 | +0.03(+0.06%) |
Jul 02, 2004 | 55.45 | 55.48 | 54.87 | 54.92 | 2,727,233 | -0.42(-0.76%) |
Jul 01, 2004 | 56.49 | 56.56 | 55.11 | 55.34 | 4,185,400 | -1.16(-2.04%) |
Jun 30, 2004 | 56.38 | 56.68 | 55.97 | 56.50 | 4,890,507 | +0.13(+0.23%) |
Jun 29, 2004 | 55.67 | 56.49 | 55.56 | 56.37 | 4,106,541 | +0.70(+1.25%) |
Jun 28, 2004 | 55.90 | 56.22 | 55.42 | 55.67 | 2,971,933 | +0.02(+0.03%) |
Jun 25, 2004 | 55.61 | 56.09 | 55.28 | 55.65 | 4,682,289 | +0.05(+0.09%) |
Jun 24, 2004 | 55.96 | 56.07 | 55.53 | 55.60 | 2,988,342 | -0.61(-1.08%) |
Jun 23, 2004 | 55.88 | 56.31 | 55.58 | 56.21 | 4,762,422 | +0.03(+0.06%) |
Jun 22, 2004 | 55.11 | 56.18 | 54.79 | 56.18 | 6,049,171 | +1.39(+2.54%) |
Jun 21, 2004 | 54.55 | 55.17 | 54.55 | 54.79 | 3,869,965 | +0.12(+0.22%) |
Jun 18, 2004 | 53.94 | 54.98 | 53.94 | 54.67 | 5,898,304 | +0.73(+1.35%) |
Jun 17, 2004 | 53.35 | 54.13 | 53.35 | 53.94 | 2,386,309 | +0.43(+0.80%) |
Jun 16, 2004 | 53.70 | 53.82 | 53.38 | 53.51 | 3,778,203 | -0.19(-0.35%) |
Jun 15, 2004 | 53.95 | 54.00 | 53.37 | 53.70 | 3,070,228 | +0.25(+0.47%) |
Jun 14, 2004 | 53.73 | 53.95 | 53.28 | 53.45 | 3,147,175 | -0.67(-1.24%) |
Jun 10, 2004 | 53.63 | 54.15 | 53.63 | 54.12 | 2,637,382 | +0.51(+0.95%) |
Jun 09, 2004 | 53.98 | 54.18 | 53.61 | 53.61 | 2,813,419 | -0.45(-0.84%) |
Jun 08, 2004 | 53.23 | 54.10 | 53.22 | 54.06 | 3,107,028 | +0.60(+1.12%) |
Jun 07, 2004 | 53.27 | 53.67 | 53.14 | 53.47 | 3,892,110 | +0.20(+0.38%) |
Jun 04, 2004 | 53.54 | 53.76 | 53.20 | 53.27 | 2,768,813 | +0.06(+0.11%) |
Jun 03, 2004 | 53.64 | 53.91 | 53.21 | 53.21 | 2,598,191 | -0.53(-0.98%) |
Jun 02, 2004 | 53.64 | 53.89 | 53.23 | 53.74 | 2,919,679 | +0.49(+0.92%) |
Jun 01, 2004 | 52.81 | 53.55 | 52.73 | 53.25 | 3,768,007 | +0.17(+0.32%) |
May 28, 2004 | 53.35 | 53.51 | 52.89 | 53.08 | 2,629,575 | -0.24(-0.46%) |
May 27, 2004 | 53.07 | 53.84 | 52.98 | 53.32 | 4,369,722 | +0.60(+1.13%) |
May 26, 2004 | 52.55 | 52.92 | 52.43 | 52.73 | 2,926,689 | +0.23(+0.43%) |
May 25, 2004 | 51.81 | 52.66 | 51.26 | 52.50 | 4,942,920 | +0.68(+1.32%) |
May 24, 2004 | 52.06 | 52.70 | 51.75 | 51.82 | 3,579,224 | -0.23(-0.45%) |
May 21, 2004 | 51.75 | 52.48 | 51.74 | 52.05 | 3,146,059 | +0.45(+0.88%) |
May 20, 2004 | 51.75 | 51.95 | 51.49 | 51.60 | 3,886,693 | -0.07(-0.13%) |
May 19, 2004 | 52.10 | 53.00 | 51.60 | 51.67 | 4,107,019 | -0.51(-0.97%) |
May 18, 2004 | 52.30 | 52.48 | 51.91 | 52.17 | 4,712,717 | -0.06(-0.12%) |
May 17, 2004 | 51.95 | 52.66 | 51.94 | 52.24 | 4,420,064 | -0.37(-0.70%) |
May 14, 2004 | 52.73 | 53.09 | 52.33 | 52.61 | 4,358,411 | -0.44(-0.83%) |
May 13, 2004 | 53.35 | 53.67 | 52.88 | 53.05 | 3,998,210 | -0.53(-0.98%) |
May 12, 2004 | 52.48 | 53.61 | 52.42 | 53.57 | 4,484,107 | +0.75(+1.43%) |
May 11, 2004 | 53.02 | 53.47 | 52.46 | 52.82 | 4,373,864 | +0.38(+0.73%) |
May 10, 2004 | 52.51 | 52.70 | 52.03 | 52.44 | 4,921,732 | -0.56(-1.05%) |
May 07, 2004 | 53.01 | 53.78 | 52.80 | 53.00 | 3,573,808 | -0.21(-0.40%) |
May 06, 2004 | 53.43 | 53.70 | 52.75 | 53.21 | 4,491,754 | -0.62(-1.14%) |
May 05, 2004 | 54.30 | 54.52 | 53.80 | 53.83 | 3,892,110 | -0.47(-0.87%) |
May 04, 2004 | 54.25 | 54.77 | 54.00 | 54.30 | 4,576,507 | -0.33(-0.61%) |