Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 46.11 | 46.15 | 45.86 | 46.15 | 2,559,574 | -0.11(-0.24%) |
Jul 29, 2004 | 46.08 | 46.52 | 45.88 | 46.26 | 3,652,658 | +0.66(+1.45%) |
Jul 28, 2004 | 45.54 | 45.84 | 45.22 | 45.60 | 3,281,904 | +0.06(+0.13%) |
Jul 27, 2004 | 45.77 | 45.91 | 45.55 | 45.55 | 2,907,565 | -0.19(-0.41%) |
Jul 26, 2004 | 45.83 | 46.01 | 45.60 | 45.73 | 3,414,740 | -0.07(-0.15%) |
Jul 23, 2004 | 46.34 | 46.78 | 45.69 | 45.80 | 4,693,981 | -0.78(-1.68%) |
Jul 22, 2004 | 46.18 | 46.78 | 45.92 | 46.58 | 5,741,073 | -0.28(-0.59%) |
Jul 21, 2004 | 47.75 | 47.78 | 46.83 | 46.86 | 3,177,757 | -0.67(-1.40%) |
Jul 20, 2004 | 47.26 | 47.60 | 47.26 | 47.53 | 2,596,680 | +0.39(+0.83%) |
Jul 19, 2004 | 47.43 | 47.44 | 47.12 | 47.14 | 2,198,174 | -0.19(-0.41%) |
Jul 16, 2004 | 48.00 | 48.00 | 47.16 | 47.33 | 3,225,933 | -0.17(-0.35%) |
Jul 15, 2004 | 47.10 | 47.94 | 46.99 | 47.50 | 3,877,013 | +0.53(+1.13%) |
Jul 14, 2004 | 46.74 | 47.37 | 46.65 | 46.96 | 2,668,243 | -0.01(-0.03%) |
Jul 13, 2004 | 46.80 | 47.12 | 46.70 | 46.98 | 2,991,600 | +0.17(+0.37%) |
Jul 12, 2004 | 46.78 | 46.87 | 46.50 | 46.80 | 2,530,418 | -0.06(-0.12%) |
Jul 09, 2004 | 46.89 | 46.89 | 46.52 | 46.86 | 3,041,179 | +0.23(+0.50%) |
Jul 08, 2004 | 47.25 | 47.36 | 46.62 | 46.63 | 3,933,608 | -0.60(-1.28%) |
Jul 07, 2004 | 47.19 | 47.55 | 47.16 | 47.23 | 2,961,821 | -0.08(-0.16%) |
Jul 06, 2004 | 47.55 | 47.55 | 47.10 | 47.31 | 2,935,940 | -0.33(-0.69%) |
Jul 02, 2004 | 47.74 | 47.78 | 47.34 | 47.64 | 2,644,389 | -0.33(-0.68%) |
Jul 01, 2004 | 48.16 | 48.29 | 47.51 | 47.96 | 3,357,989 | -0.25(-0.52%) |
Jun 30, 2004 | 48.10 | 48.26 | 47.62 | 48.21 | 3,588,423 | +0.13(+0.27%) |
Jun 29, 2004 | 48.12 | 48.27 | 48.04 | 48.09 | 2,982,401 | +0.03(+0.07%) |
Jun 28, 2004 | 48.01 | 48.27 | 47.96 | 48.05 | 4,659,057 | +0.10(+0.20%) |
Jun 25, 2004 | 47.78 | 48.07 | 47.62 | 47.96 | 4,696,320 | +0.26(+0.54%) |
Jun 24, 2004 | 47.67 | 47.85 | 47.64 | 47.70 | 2,703,323 | -0.13(-0.28%) |
Jun 23, 2004 | 47.72 | 47.94 | 47.56 | 47.84 | 3,893,072 | +0.30(+0.63%) |
Jun 22, 2004 | 47.21 | 47.53 | 47.03 | 47.53 | 3,144,080 | +0.30(+0.64%) |
Jun 21, 2004 | 47.09 | 47.31 | 46.84 | 47.23 | 2,486,296 | +0.14(+0.30%) |
Jun 18, 2004 | 46.51 | 47.14 | 46.51 | 47.09 | 3,029,642 | +0.34(+0.73%) |
Jun 17, 2004 | 46.91 | 46.91 | 46.47 | 46.75 | 2,471,952 | -0.16(-0.34%) |
Jun 16, 2004 | 46.97 | 47.01 | 46.60 | 46.91 | 2,438,743 | +0.00(+0.00%) |
Jun 15, 2004 | 46.85 | 47.14 | 46.71 | 46.91 | 3,448,104 | +0.17(+0.37%) |
Jun 14, 2004 | 46.58 | 46.96 | 46.57 | 46.74 | 2,386,358 | -0.21(-0.44%) |
Jun 10, 2004 | 46.69 | 47.09 | 46.69 | 46.94 | 2,591,379 | +0.29(+0.62%) |
Jun 09, 2004 | 46.87 | 46.98 | 46.64 | 46.66 | 2,281,586 | -0.26(-0.56%) |
Jun 08, 2004 | 46.51 | 46.92 | 46.46 | 46.92 | 2,796,245 | +0.26(+0.55%) |
Jun 07, 2004 | 46.17 | 46.66 | 46.12 | 46.66 | 3,036,970 | +0.65(+1.41%) |
Jun 04, 2004 | 46.04 | 46.17 | 45.81 | 46.01 | 2,617,104 | -0.01(-0.03%) |
Jun 03, 2004 | 46.14 | 46.14 | 45.89 | 46.03 | 2,806,067 | -0.13(-0.29%) |
Jun 02, 2004 | 46.04 | 46.18 | 45.99 | 46.16 | 2,688,199 | +0.28(+0.62%) |
Jun 01, 2004 | 45.94 | 45.99 | 45.61 | 45.88 | 3,068,308 | -0.12(-0.26%) |
May 28, 2004 | 45.91 | 46.10 | 45.65 | 46.00 | 2,058,011 | +0.13(+0.29%) |
May 27, 2004 | 45.54 | 46.09 | 45.51 | 45.87 | 3,362,666 | +0.35(+0.76%) |
May 26, 2004 | 45.24 | 45.53 | 45.03 | 45.52 | 2,596,992 | +0.14(+0.31%) |
May 25, 2004 | 44.58 | 45.46 | 44.44 | 45.38 | 3,791,262 | +0.80(+1.80%) |
May 24, 2004 | 44.56 | 44.68 | 44.40 | 44.58 | 2,847,851 | +0.24(+0.55%) |
May 21, 2004 | 44.42 | 44.58 | 44.13 | 44.33 | 2,464,468 | +0.10(+0.23%) |
May 20, 2004 | 44.35 | 44.37 | 44.01 | 44.23 | 3,555,371 | -0.12(-0.26%) |
May 19, 2004 | 44.71 | 44.82 | 44.26 | 44.35 | 3,676,513 | -0.20(-0.45%) |
May 18, 2004 | 44.62 | 44.77 | 44.43 | 44.54 | 2,566,745 | +0.06(+0.13%) |
May 17, 2004 | 44.16 | 44.61 | 43.97 | 44.49 | 2,715,016 | -0.01(-0.01%) |
May 14, 2004 | 44.29 | 44.68 | 44.19 | 44.49 | 2,212,674 | +0.06(+0.14%) |
May 13, 2004 | 44.43 | 44.61 | 44.18 | 44.43 | 2,851,749 | -0.35(-0.77%) |
May 12, 2004 | 44.49 | 44.80 | 44.00 | 44.78 | 3,296,872 | -0.03(-0.06%) |
May 11, 2004 | 44.49 | 44.80 | 44.22 | 44.80 | 2,634,722 | +0.37(+0.82%) |
May 10, 2004 | 44.70 | 44.70 | 44.19 | 44.44 | 3,878,260 | -0.26(-0.59%) |
May 07, 2004 | 44.92 | 45.18 | 44.48 | 44.70 | 3,615,396 | -0.42(-0.94%) |
May 06, 2004 | 44.99 | 45.24 | 44.71 | 45.12 | 2,838,029 | -0.06(-0.14%) |
May 05, 2004 | 45.31 | 45.31 | 44.97 | 45.19 | 2,750,563 | +0.13(+0.30%) |
May 04, 2004 | 45.30 | 45.37 | 44.80 | 45.05 | 3,288,453 | -0.30(-0.65%) |