Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 50.59 | 51.06 | 50.42 | 50.97 | 527,555 | +0.31(+0.62%) |
Jul 29, 2004 | 50.00 | 50.66 | 49.91 | 50.66 | 550,803 | +0.90(+1.82%) |
Jul 28, 2004 | 49.84 | 50.00 | 48.90 | 49.75 | 1,101,047 | -0.25(-0.50%) |
Jul 27, 2004 | 49.03 | 50.15 | 49.03 | 50.00 | 1,243,443 | +1.32(+2.70%) |
Jul 26, 2004 | 49.79 | 49.83 | 48.51 | 48.69 | 1,652,521 | -0.85(-1.72%) |
Jul 23, 2004 | 50.23 | 50.25 | 49.48 | 49.54 | 846,658 | -0.90(-1.79%) |
Jul 22, 2004 | 50.26 | 50.60 | 49.29 | 50.44 | 1,502,414 | +0.12(+0.23%) |
Jul 21, 2004 | 52.34 | 52.35 | 50.33 | 50.33 | 1,223,771 | -1.80(-3.45%) |
Jul 20, 2004 | 51.05 | 52.21 | 51.04 | 52.12 | 1,528,568 | +1.11(+2.17%) |
Jul 19, 2004 | 51.27 | 51.39 | 50.59 | 51.02 | 438,250 | -0.16(-0.31%) |
Jul 16, 2004 | 52.29 | 52.35 | 51.14 | 51.18 | 710,970 | -0.85(-1.63%) |
Jul 15, 2004 | 52.21 | 52.42 | 51.89 | 52.03 | 603,670 | +0.11(+0.21%) |
Jul 14, 2004 | 51.67 | 52.65 | 51.67 | 51.92 | 632,619 | -0.21(-0.41%) |
Jul 13, 2004 | 52.38 | 52.59 | 52.12 | 52.13 | 287,808 | -0.15(-0.29%) |
Jul 12, 2004 | 52.34 | 52.55 | 51.79 | 52.29 | 1,160,397 | -0.36(-0.68%) |
Jul 09, 2004 | 52.43 | 52.76 | 52.43 | 52.64 | 985,477 | +0.35(+0.67%) |
Jul 08, 2004 | 53.06 | 53.31 | 52.17 | 52.29 | 1,298,210 | -0.98(-1.85%) |
Jul 07, 2004 | 53.59 | 53.97 | 53.27 | 53.28 | 338,216 | -0.22(-0.42%) |
Jul 06, 2004 | 54.43 | 54.43 | 53.32 | 53.50 | 804,633 | -1.16(-2.13%) |
Jul 02, 2004 | 55.07 | 55.07 | 54.42 | 54.67 | 427,073 | -0.27(-0.49%) |
Jul 01, 2004 | 55.96 | 56.02 | 54.84 | 54.93 | 769,425 | -0.98(-1.76%) |
Jun 30, 2004 | 55.87 | 56.12 | 55.63 | 55.92 | 1,373,655 | +0.21(+0.37%) |
Jun 29, 2004 | 55.43 | 55.92 | 55.28 | 55.71 | 1,522,086 | +0.42(+0.76%) |
Jun 28, 2004 | 55.78 | 55.89 | 55.10 | 55.29 | 2,239,650 | -0.09(-0.16%) |
Jun 25, 2004 | 54.62 | 55.47 | 54.61 | 55.38 | 764,396 | +0.67(+1.23%) |
Jun 24, 2004 | 54.98 | 55.21 | 54.58 | 54.71 | 525,431 | -0.29(-0.52%) |
Jun 23, 2004 | 54.08 | 55.06 | 53.88 | 55.00 | 598,864 | +1.05(+1.94%) |
Jun 22, 2004 | 53.73 | 54.06 | 53.12 | 53.95 | 628,260 | +0.27(+0.50%) |
Jun 21, 2004 | 53.92 | 54.15 | 53.50 | 53.68 | 943,787 | -0.17(-0.32%) |
Jun 18, 2004 | 53.48 | 54.23 | 53.48 | 53.85 | 214,822 | +0.17(+0.32%) |
Jun 17, 2004 | 53.91 | 54.34 | 53.41 | 53.68 | 595,623 | -0.44(-0.81%) |
Jun 16, 2004 | 53.95 | 54.20 | 53.70 | 54.12 | 482,400 | +0.38(+0.72%) |
Jun 15, 2004 | 53.20 | 54.08 | 53.20 | 53.74 | 403,602 | +1.07(+2.04%) |
Jun 14, 2004 | 53.41 | 53.64 | 52.66 | 52.66 | 1,150,338 | -1.23(-2.27%) |
Jun 10, 2004 | 54.29 | 54.29 | 53.68 | 53.89 | 620,100 | +0.07(+0.13%) |
Jun 09, 2004 | 54.84 | 55.03 | 53.82 | 53.82 | 471,893 | -1.30(-2.35%) |
Jun 08, 2004 | 54.81 | 55.11 | 54.76 | 55.11 | 356,882 | +0.00(+0.00%) |
Jun 07, 2004 | 54.52 | 55.11 | 54.27 | 55.11 | 676,880 | +0.95(+1.75%) |
Jun 04, 2004 | 54.02 | 54.49 | 53.82 | 54.16 | 586,905 | +0.68(+1.27%) |
Jun 03, 2004 | 54.62 | 54.62 | 53.48 | 53.48 | 680,903 | -1.10(-2.02%) |
Jun 02, 2004 | 55.01 | 55.01 | 54.34 | 54.59 | 1,063,604 | -0.30(-0.55%) |
Jun 01, 2004 | 53.69 | 54.89 | 53.69 | 54.89 | 1,019,790 | +0.71(+1.30%) |
May 28, 2004 | 54.35 | 54.35 | 53.82 | 54.18 | 379,795 | +0.01(+0.02%) |
May 27, 2004 | 54.40 | 54.72 | 53.65 | 54.17 | 747,965 | -0.01(-0.02%) |
May 26, 2004 | 53.72 | 54.25 | 53.64 | 54.18 | 1,751,661 | +0.37(+0.68%) |
May 25, 2004 | 52.60 | 53.95 | 52.29 | 53.82 | 890,696 | +1.18(+2.24%) |
May 24, 2004 | 52.72 | 52.78 | 51.91 | 52.63 | 1,004,366 | +0.70(+1.34%) |
May 21, 2004 | 51.76 | 52.16 | 51.50 | 51.94 | 468,652 | +0.58(+1.13%) |
May 20, 2004 | 51.67 | 51.99 | 51.14 | 51.36 | 493,688 | -0.06(-0.12%) |
May 19, 2004 | 52.25 | 52.82 | 51.39 | 51.42 | 1,209,576 | -0.29(-0.55%) |
May 18, 2004 | 51.40 | 51.72 | 51.21 | 51.70 | 1,146,203 | +0.72(+1.42%) |
May 17, 2004 | 50.65 | 51.38 | 50.33 | 50.98 | 1,387,403 | -0.72(-1.40%) |
May 14, 2004 | 52.43 | 52.50 | 51.43 | 51.70 | 510,566 | -0.55(-1.04%) |
May 13, 2004 | 52.12 | 52.92 | 52.00 | 52.25 | 1,140,949 | -0.33(-0.63%) |
May 12, 2004 | 52.16 | 52.68 | 50.79 | 52.58 | 808,992 | +0.16(+0.31%) |
May 11, 2004 | 51.39 | 52.56 | 51.39 | 52.42 | 906,232 | +1.29(+2.52%) |
May 10, 2004 | 51.67 | 51.97 | 50.67 | 51.13 | 3,613,417 | -1.07(-2.06%) |
May 07, 2004 | 52.97 | 54.13 | 52.12 | 52.21 | 682,356 | -1.32(-2.47%) |
May 06, 2004 | 53.82 | 53.97 | 52.85 | 53.53 | 701,357 | -0.92(-1.69%) |
May 05, 2004 | 54.25 | 54.73 | 54.02 | 54.45 | 519,843 | +0.34(+0.63%) |
May 04, 2004 | 53.77 | 54.82 | 53.53 | 54.11 | 702,922 | +0.54(+1.00%) |