Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 49.61 | 50.16 | 49.58 | 49.97 | 6,113,324 | +0.17(+0.35%) |
Jul 29, 2004 | 49.50 | 50.06 | 49.49 | 49.80 | 7,374,496 | +0.53(+1.07%) |
Jul 28, 2004 | 49.29 | 49.52 | 48.71 | 49.27 | 11,441,160 | -0.02(-0.03%) |
Jul 27, 2004 | 49.13 | 49.53 | 49.04 | 49.29 | 7,141,359 | +0.45(+0.93%) |
Jul 26, 2004 | 48.70 | 49.12 | 48.50 | 48.83 | 7,871,438 | +0.14(+0.28%) |
Jul 23, 2004 | 49.18 | 49.39 | 48.50 | 48.70 | 7,508,838 | -0.69(-1.41%) |
Jul 22, 2004 | 48.78 | 49.59 | 48.60 | 49.39 | 10,406,852 | +0.44(+0.89%) |
Jul 21, 2004 | 49.79 | 49.99 | 48.95 | 48.95 | 9,642,621 | -0.61(-1.23%) |
Jul 20, 2004 | 49.14 | 49.64 | 48.95 | 49.56 | 9,847,008 | +0.61(+1.24%) |
Jul 19, 2004 | 48.50 | 49.27 | 48.44 | 48.95 | 11,493,084 | +0.59(+1.21%) |
Jul 16, 2004 | 49.38 | 49.63 | 48.37 | 48.37 | 18,193,434 | +0.15(+0.31%) |
Jul 15, 2004 | 48.28 | 48.57 | 47.98 | 48.22 | 12,347,747 | -0.06(-0.13%) |
Jul 14, 2004 | 48.69 | 48.92 | 48.08 | 48.28 | 10,974,885 | -0.64(-1.31%) |
Jul 13, 2004 | 49.30 | 49.41 | 48.90 | 48.93 | 10,456,337 | +0.66(+1.37%) |
Jul 12, 2004 | 48.21 | 48.93 | 47.88 | 48.27 | 10,470,625 | +0.12(+0.25%) |
Jul 09, 2004 | 48.44 | 48.50 | 47.93 | 48.15 | 11,491,690 | +0.14(+0.29%) |
Jul 08, 2004 | 48.78 | 48.79 | 47.97 | 48.01 | 13,118,774 | -0.98(-1.99%) |
Jul 07, 2004 | 48.95 | 49.32 | 48.81 | 48.98 | 9,892,311 | -0.20(-0.41%) |
Jul 06, 2004 | 49.64 | 49.78 | 48.86 | 49.18 | 11,165,681 | -0.77(-1.54%) |
Jul 02, 2004 | 50.19 | 50.25 | 49.70 | 49.95 | 5,008,622 | -0.26(-0.53%) |
Jul 01, 2004 | 50.66 | 50.76 | 49.68 | 50.22 | 8,875,776 | -0.37(-0.74%) |
Jun 30, 2004 | 50.68 | 50.79 | 50.33 | 50.59 | 8,231,250 | -0.08(-0.16%) |
Jun 29, 2004 | 50.70 | 50.79 | 50.45 | 50.67 | 7,657,642 | -0.24(-0.47%) |
Jun 28, 2004 | 51.49 | 51.59 | 50.71 | 50.91 | 7,707,127 | -0.48(-0.94%) |
Jun 25, 2004 | 51.62 | 51.78 | 51.04 | 51.39 | 9,765,811 | -0.25(-0.49%) |
Jun 24, 2004 | 51.81 | 52.18 | 51.56 | 51.65 | 7,090,654 | -0.46(-0.88%) |
Jun 23, 2004 | 51.71 | 52.13 | 51.56 | 52.11 | 7,587,770 | +0.44(+0.86%) |
Jun 22, 2004 | 51.24 | 51.79 | 51.15 | 51.66 | 7,229,875 | +0.30(+0.59%) |
Jun 21, 2004 | 51.88 | 51.90 | 51.26 | 51.36 | 6,696,864 | -0.33(-0.63%) |
Jun 18, 2004 | 51.77 | 52.11 | 51.59 | 51.69 | 11,274,932 | -0.22(-0.42%) |
Jun 17, 2004 | 51.94 | 51.97 | 51.69 | 51.90 | 7,283,716 | +0.03(+0.07%) |
Jun 16, 2004 | 51.80 | 52.19 | 51.70 | 51.87 | 5,481,169 | -0.09(-0.18%) |
Jun 15, 2004 | 51.93 | 52.35 | 51.78 | 51.96 | 7,855,408 | +0.27(+0.52%) |
Jun 14, 2004 | 51.68 | 51.98 | 51.43 | 51.69 | 7,181,261 | -0.22(-0.43%) |
Jun 10, 2004 | 51.78 | 52.08 | 51.59 | 51.92 | 6,043,975 | +0.21(+0.41%) |
Jun 09, 2004 | 51.59 | 51.97 | 51.54 | 51.70 | 9,118,846 | +0.03(+0.06%) |
Jun 08, 2004 | 50.87 | 51.94 | 50.73 | 51.67 | 9,409,658 | +0.80(+1.58%) |
Jun 07, 2004 | 50.93 | 51.07 | 50.51 | 50.87 | 7,430,603 | +0.62(+1.23%) |
Jun 04, 2004 | 50.48 | 50.79 | 50.22 | 50.25 | 6,627,167 | +0.12(+0.24%) |
Jun 03, 2004 | 50.42 | 50.56 | 50.13 | 50.13 | 5,247,335 | -0.36(-0.72%) |
Jun 02, 2004 | 50.87 | 50.87 | 50.44 | 50.49 | 6,817,441 | -0.08(-0.16%) |
Jun 01, 2004 | 50.50 | 50.78 | 50.10 | 50.57 | 8,510,563 | -0.27(-0.53%) |
May 28, 2004 | 50.78 | 50.99 | 50.65 | 50.84 | 5,582,405 | +0.00(+0.00%) |
May 27, 2004 | 50.93 | 51.12 | 50.49 | 50.84 | 7,134,563 | +0.14(+0.27%) |
May 26, 2004 | 50.87 | 50.99 | 50.53 | 50.70 | 7,506,747 | -0.20(-0.39%) |
May 25, 2004 | 49.79 | 51.03 | 49.67 | 50.91 | 9,336,127 | +0.92(+1.84%) |
May 24, 2004 | 50.36 | 50.41 | 49.67 | 49.99 | 6,583,084 | -0.02(-0.03%) |
May 21, 2004 | 50.27 | 50.61 | 49.88 | 50.00 | 8,938,678 | -0.17(-0.33%) |
May 20, 2004 | 49.96 | 50.48 | 49.96 | 50.17 | 7,024,616 | +0.21(+0.42%) |
May 19, 2004 | 50.16 | 51.01 | 49.64 | 49.96 | 12,949,409 | +0.57(+1.15%) |
May 18, 2004 | 49.40 | 49.64 | 49.36 | 49.39 | 7,668,619 | +0.30(+0.62%) |
May 17, 2004 | 48.95 | 49.37 | 48.87 | 49.09 | 9,931,865 | -0.51(-1.02%) |
May 14, 2004 | 49.73 | 50.13 | 49.40 | 49.59 | 9,056,815 | -0.45(-0.89%) |
May 13, 2004 | 49.81 | 50.17 | 49.51 | 50.04 | 8,204,068 | +0.22(+0.44%) |
May 12, 2004 | 50.07 | 50.07 | 48.85 | 49.82 | 14,716,236 | -0.18(-0.37%) |
May 11, 2004 | 50.05 | 50.59 | 49.83 | 50.00 | 11,456,493 | +0.14(+0.29%) |
May 10, 2004 | 50.27 | 50.56 | 49.57 | 49.86 | 11,661,055 | -0.75(-1.49%) |
May 07, 2004 | 50.36 | 51.31 | 50.29 | 50.61 | 9,422,029 | -0.10(-0.19%) |
May 06, 2004 | 50.56 | 51.14 | 50.27 | 50.71 | 7,525,740 | -0.34(-0.67%) |
May 05, 2004 | 51.51 | 51.51 | 50.80 | 51.06 | 7,670,710 | -0.02(-0.04%) |
May 04, 2004 | 50.52 | 51.50 | 50.50 | 51.08 | 9,499,393 | +0.56(+1.11%) |