Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 45.31 | 45.58 | 45.17 | 45.42 | 52,869 | +0.11(+0.25%) |
Jul 29, 2004 | 45.17 | 45.51 | 44.86 | 45.31 | 108,790 | +0.31(+0.69%) |
Jul 28, 2004 | 45.21 | 45.27 | 44.38 | 45.00 | 156,776 | -0.21(-0.47%) |
Jul 27, 2004 | 45.01 | 45.36 | 44.69 | 45.21 | 322,587 | +0.43(+0.95%) |
Jul 26, 2004 | 45.09 | 45.24 | 44.47 | 44.78 | 104,395 | -0.57(-1.25%) |
Jul 23, 2004 | 45.74 | 45.74 | 45.14 | 45.35 | 189,010 | -0.34(-0.75%) |
Jul 22, 2004 | 45.58 | 45.93 | 45.25 | 45.69 | 90,475 | +0.10(+0.22%) |
Jul 21, 2004 | 46.44 | 46.59 | 45.59 | 45.59 | 132,111 | -0.63(-1.36%) |
Jul 20, 2004 | 46.19 | 46.27 | 45.93 | 46.22 | 264,834 | +0.16(+0.34%) |
Jul 19, 2004 | 46.36 | 46.50 | 45.75 | 46.07 | 88,644 | -0.26(-0.57%) |
Jul 16, 2004 | 46.71 | 46.84 | 46.27 | 46.33 | 39,071 | -0.35(-0.75%) |
Jul 15, 2004 | 47.31 | 47.37 | 46.68 | 46.68 | 106,348 | -0.48(-1.01%) |
Jul 14, 2004 | 46.89 | 47.51 | 46.89 | 47.16 | 59,096 | +0.15(+0.31%) |
Jul 13, 2004 | 46.64 | 47.04 | 46.64 | 47.01 | 55,066 | +0.49(+1.06%) |
Jul 12, 2004 | 46.69 | 46.84 | 46.42 | 46.52 | 214,040 | -0.21(-0.46%) |
Jul 09, 2004 | 47.17 | 47.20 | 46.73 | 46.73 | 62,270 | -0.10(-0.21%) |
Jul 08, 2004 | 47.01 | 47.53 | 46.83 | 46.83 | 48,351 | -0.29(-0.63%) |
Jul 07, 2004 | 47.26 | 47.30 | 46.99 | 47.13 | 52,258 | -0.07(-0.14%) |
Jul 06, 2004 | 47.58 | 47.58 | 47.09 | 47.19 | 59,340 | -0.45(-0.95%) |
Jul 02, 2004 | 47.71 | 47.91 | 47.50 | 47.64 | 53,968 | -0.11(-0.22%) |
Jul 01, 2004 | 48.17 | 48.22 | 47.43 | 47.75 | 234,553 | -0.30(-0.63%) |
Jun 30, 2004 | 47.98 | 48.21 | 47.78 | 48.05 | 92,429 | +0.27(+0.57%) |
Jun 29, 2004 | 47.50 | 48.02 | 47.50 | 47.78 | 331,622 | +0.32(+0.67%) |
Jun 28, 2004 | 47.93 | 47.93 | 47.40 | 47.46 | 99,511 | -0.34(-0.72%) |
Jun 25, 2004 | 47.93 | 48.10 | 47.66 | 47.81 | 163,003 | -0.44(-0.92%) |
Jun 24, 2004 | 48.22 | 48.38 | 48.15 | 48.25 | 76,068 | -0.03(-0.07%) |
Jun 23, 2004 | 47.84 | 48.30 | 47.76 | 48.28 | 202,319 | +0.38(+0.79%) |
Jun 22, 2004 | 48.16 | 48.16 | 47.60 | 47.90 | 83,149 | -0.13(-0.27%) |
Jun 21, 2004 | 48.44 | 48.44 | 48.03 | 48.03 | 141,879 | -0.39(-0.81%) |
Jun 18, 2004 | 48.38 | 48.63 | 48.33 | 48.43 | 49,694 | +0.10(+0.20%) |
Jun 17, 2004 | 48.39 | 48.42 | 48.07 | 48.33 | 47,130 | -0.14(-0.29%) |
Jun 16, 2004 | 48.19 | 48.48 | 48.17 | 48.47 | 42,246 | +0.03(+0.07%) |
Jun 15, 2004 | 48.24 | 48.48 | 48.08 | 48.44 | 92,063 | +0.24(+0.49%) |
Jun 14, 2004 | 48.39 | 48.43 | 48.06 | 48.20 | 103,540 | -0.20(-0.41%) |
Jun 10, 2004 | 48.69 | 48.69 | 48.33 | 48.39 | 51,648 | -0.12(-0.25%) |
Jun 09, 2004 | 49.18 | 49.19 | 48.51 | 48.52 | 72,405 | -0.70(-1.43%) |
Jun 08, 2004 | 48.95 | 49.22 | 48.95 | 49.22 | 78,510 | +0.15(+0.30%) |
Jun 07, 2004 | 48.94 | 49.18 | 48.77 | 49.07 | 106,104 | +0.30(+0.62%) |
Jun 04, 2004 | 48.89 | 49.06 | 48.65 | 48.77 | 69,352 | +0.24(+0.49%) |
Jun 03, 2004 | 48.65 | 49.04 | 48.53 | 48.53 | 46,031 | -0.34(-0.69%) |
Jun 02, 2004 | 48.94 | 48.98 | 48.55 | 48.87 | 67,765 | +0.20(+0.42%) |
Jun 01, 2004 | 48.30 | 48.67 | 48.12 | 48.67 | 143,100 | +0.30(+0.63%) |
May 28, 2004 | 48.40 | 48.40 | 48.05 | 48.36 | 191,574 | -0.04(-0.08%) |
May 27, 2004 | 47.98 | 48.40 | 47.95 | 48.40 | 51,403 | +0.53(+1.11%) |
May 26, 2004 | 47.69 | 47.99 | 47.62 | 47.87 | 70,085 | +0.20(+0.43%) |
May 25, 2004 | 47.05 | 47.75 | 46.97 | 47.67 | 99,999 | +0.61(+1.31%) |
May 24, 2004 | 47.46 | 47.55 | 46.97 | 47.05 | 178,265 | -0.36(-0.76%) |
May 21, 2004 | 47.27 | 47.58 | 47.16 | 47.41 | 85,225 | +0.08(+0.17%) |
May 20, 2004 | 47.63 | 47.64 | 47.09 | 47.33 | 53,235 | -0.30(-0.64%) |
May 19, 2004 | 48.22 | 48.30 | 47.52 | 47.63 | 62,881 | -0.38(-0.78%) |
May 18, 2004 | 47.87 | 48.13 | 47.84 | 48.01 | 136,019 | +0.22(+0.46%) |
May 17, 2004 | 47.87 | 48.17 | 47.52 | 47.79 | 95,848 | -0.37(-0.77%) |
May 14, 2004 | 48.06 | 48.48 | 47.83 | 48.16 | 78,021 | -0.02(-0.05%) |
May 13, 2004 | 48.16 | 48.32 | 47.85 | 48.18 | 123,687 | +0.02(+0.05%) |
May 12, 2004 | 48.08 | 48.23 | 47.23 | 48.16 | 125,762 | +0.16(+0.34%) |
May 11, 2004 | 47.95 | 48.08 | 47.68 | 47.99 | 150,548 | +0.29(+0.60%) |
May 10, 2004 | 48.08 | 48.36 | 47.47 | 47.71 | 227,960 | -0.93(-1.90%) |
May 07, 2004 | 48.98 | 49.24 | 48.48 | 48.63 | 201,220 | -0.28(-0.57%) |
May 06, 2004 | 49.02 | 49.28 | 48.61 | 48.91 | 56,898 | -0.35(-0.71%) |
May 05, 2004 | 48.98 | 49.41 | 48.85 | 49.26 | 82,417 | +0.32(+0.65%) |
May 04, 2004 | 49.00 | 49.13 | 48.60 | 48.94 | 217,703 | -0.06(-0.12%) |