Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 53.90 | 54.83 | 53.42 | 54.46 | 249,474 | +0.50(+0.94%) |
Jul 29, 2004 | 52.79 | 54.13 | 52.79 | 53.95 | 233,083 | +1.26(+2.39%) |
Jul 28, 2004 | 52.93 | 53.17 | 52.33 | 52.69 | 168,652 | -0.38(-0.71%) |
Jul 27, 2004 | 52.96 | 53.64 | 52.61 | 53.07 | 232,155 | +0.20(+0.39%) |
Jul 26, 2004 | 52.87 | 53.38 | 52.70 | 52.87 | 198,239 | +0.07(+0.13%) |
Jul 23, 2004 | 54.03 | 54.03 | 52.75 | 52.80 | 269,782 | -1.42(-2.61%) |
Jul 22, 2004 | 54.13 | 54.40 | 53.74 | 54.22 | 251,845 | -0.11(-0.20%) |
Jul 21, 2004 | 55.15 | 55.29 | 54.18 | 54.32 | 418,230 | -0.58(-1.06%) |
Jul 20, 2004 | 51.61 | 55.73 | 51.46 | 54.90 | 1,150,364 | +3.88(+7.60%) |
Jul 19, 2004 | 50.10 | 51.09 | 49.91 | 51.02 | 210,816 | +0.76(+1.51%) |
Jul 16, 2004 | 50.70 | 50.72 | 50.09 | 50.27 | 102,573 | -0.44(-0.86%) |
Jul 15, 2004 | 50.93 | 50.96 | 50.58 | 50.70 | 93,707 | -0.22(-0.44%) |
Jul 14, 2004 | 50.54 | 51.42 | 50.17 | 50.93 | 250,195 | +0.19(+0.38%) |
Jul 13, 2004 | 50.61 | 50.92 | 50.35 | 50.73 | 163,807 | +0.13(+0.25%) |
Jul 12, 2004 | 50.48 | 50.68 | 50.20 | 50.61 | 135,561 | +0.22(+0.44%) |
Jul 09, 2004 | 50.83 | 50.88 | 50.30 | 50.38 | 165,147 | -0.15(-0.29%) |
Jul 08, 2004 | 51.53 | 51.53 | 50.50 | 50.53 | 199,682 | -0.95(-1.85%) |
Jul 07, 2004 | 51.52 | 52.25 | 51.43 | 51.48 | 173,188 | +0.02(+0.04%) |
Jul 06, 2004 | 51.81 | 51.96 | 51.19 | 51.46 | 184,116 | -0.59(-1.14%) |
Jul 02, 2004 | 51.88 | 52.30 | 51.81 | 52.05 | 84,326 | +0.16(+0.30%) |
Jul 01, 2004 | 51.76 | 52.05 | 51.67 | 51.90 | 245,350 | -0.40(-0.76%) |
Jun 30, 2004 | 51.78 | 52.38 | 51.65 | 52.29 | 268,133 | +0.71(+1.37%) |
Jun 29, 2004 | 51.65 | 52.15 | 51.46 | 51.59 | 166,384 | -0.20(-0.39%) |
Jun 28, 2004 | 51.73 | 52.03 | 51.73 | 51.79 | 192,569 | +0.16(+0.30%) |
Jun 25, 2004 | 51.51 | 51.71 | 51.27 | 51.64 | 453,898 | -0.30(-0.58%) |
Jun 24, 2004 | 52.24 | 52.40 | 51.91 | 51.94 | 155,251 | -0.16(-0.30%) |
Jun 23, 2004 | 52.00 | 52.29 | 51.87 | 52.09 | 192,260 | +0.28(+0.54%) |
Jun 22, 2004 | 52.19 | 52.29 | 51.61 | 51.81 | 167,518 | -0.46(-0.87%) |
Jun 21, 2004 | 51.61 | 52.30 | 51.52 | 52.27 | 161,127 | +0.52(+1.01%) |
Jun 18, 2004 | 51.75 | 52.49 | 51.72 | 51.74 | 290,812 | -0.30(-0.58%) |
Jun 17, 2004 | 52.04 | 52.21 | 51.61 | 52.04 | 161,230 | -0.24(-0.46%) |
Jun 16, 2004 | 52.58 | 52.58 | 52.15 | 52.29 | 167,518 | -0.24(-0.46%) |
Jun 15, 2004 | 52.55 | 53.21 | 52.43 | 52.53 | 225,351 | +0.16(+0.30%) |
Jun 14, 2004 | 53.16 | 53.22 | 52.29 | 52.37 | 158,137 | -0.86(-1.62%) |
Jun 10, 2004 | 53.37 | 53.64 | 53.19 | 53.24 | 188,136 | -0.14(-0.25%) |
Jun 09, 2004 | 53.16 | 53.61 | 53.15 | 53.37 | 169,992 | +0.02(+0.04%) |
Jun 08, 2004 | 53.30 | 53.54 | 52.80 | 53.35 | 182,982 | -0.19(-0.36%) |
Jun 07, 2004 | 52.60 | 53.72 | 52.48 | 53.55 | 195,455 | +1.05(+2.00%) |
Jun 04, 2004 | 52.10 | 52.56 | 51.98 | 52.50 | 171,848 | +0.50(+0.97%) |
Jun 03, 2004 | 52.62 | 52.67 | 51.99 | 51.99 | 215,455 | -0.63(-1.20%) |
Jun 02, 2004 | 52.48 | 52.79 | 52.26 | 52.62 | 230,918 | +0.25(+0.48%) |
Jun 01, 2004 | 53.11 | 53.44 | 52.27 | 52.37 | 592,965 | -1.30(-2.42%) |
May 28, 2004 | 52.38 | 53.88 | 52.33 | 53.67 | 923,466 | +1.29(+2.46%) |
May 27, 2004 | 51.27 | 52.54 | 51.17 | 52.38 | 266,896 | +1.07(+2.08%) |
May 26, 2004 | 51.32 | 51.58 | 51.23 | 51.32 | 245,144 | -0.19(-0.38%) |
May 25, 2004 | 51.50 | 51.65 | 50.96 | 51.51 | 247,412 | +0.11(+0.21%) |
May 24, 2004 | 51.16 | 51.58 | 51.02 | 51.40 | 250,298 | +0.34(+0.66%) |
May 21, 2004 | 50.44 | 51.16 | 50.36 | 51.06 | 230,402 | +0.55(+1.09%) |
May 20, 2004 | 50.35 | 50.90 | 50.20 | 50.51 | 279,060 | +0.23(+0.46%) |
May 19, 2004 | 51.46 | 51.46 | 50.28 | 50.28 | 326,790 | -0.60(-1.18%) |
May 18, 2004 | 50.68 | 50.95 | 50.56 | 50.88 | 311,945 | +0.43(+0.85%) |
May 17, 2004 | 50.52 | 51.04 | 50.05 | 50.45 | 284,008 | -0.26(-0.52%) |
May 14, 2004 | 51.15 | 51.20 | 50.67 | 50.71 | 565,337 | -0.48(-0.95%) |
May 13, 2004 | 51.49 | 51.65 | 50.94 | 51.20 | 376,170 | -0.28(-0.55%) |
May 12, 2004 | 51.47 | 51.65 | 50.83 | 51.48 | 508,535 | +0.30(+0.59%) |
May 11, 2004 | 50.25 | 51.46 | 50.03 | 51.18 | 282,668 | +1.27(+2.55%) |
May 10, 2004 | 51.02 | 51.02 | 49.44 | 49.91 | 362,871 | -1.21(-2.37%) |
May 07, 2004 | 51.34 | 51.43 | 50.74 | 51.12 | 274,009 | -0.22(-0.43%) |
May 06, 2004 | 51.32 | 51.61 | 50.65 | 51.34 | 187,518 | -0.08(-0.15%) |
May 05, 2004 | 51.36 | 52.21 | 51.22 | 51.42 | 319,780 | +0.01(+0.02%) |
May 04, 2004 | 52.16 | 52.44 | 51.18 | 51.41 | 348,336 | -0.84(-1.62%) |