Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 51.56 | 51.87 | 51.44 | 51.71 | 3,002,514 | +0.15(+0.29%) |
Jul 29, 2004 | 51.92 | 51.92 | 51.24 | 51.56 | 4,495,410 | +0.08(+0.16%) |
Jul 28, 2004 | 52.15 | 52.15 | 50.70 | 51.48 | 7,156,950 | -0.67(-1.28%) |
Jul 27, 2004 | 51.48 | 52.41 | 51.24 | 52.15 | 4,442,217 | +0.89(+1.74%) |
Jul 26, 2004 | 51.88 | 52.12 | 51.09 | 51.26 | 5,335,820 | -0.62(-1.20%) |
Jul 23, 2004 | 52.56 | 52.59 | 51.68 | 51.88 | 4,363,065 | -0.68(-1.29%) |
Jul 22, 2004 | 52.13 | 52.81 | 52.12 | 52.56 | 5,997,542 | +0.08(+0.14%) |
Jul 21, 2004 | 53.50 | 53.50 | 52.40 | 52.48 | 5,665,009 | -0.89(-1.67%) |
Jul 20, 2004 | 52.40 | 53.37 | 52.28 | 53.37 | 7,919,483 | +1.22(+2.35%) |
Jul 19, 2004 | 53.69 | 53.69 | 51.61 | 52.15 | 16,756,777 | -3.01(-5.45%) |
Jul 16, 2004 | 56.07 | 56.07 | 55.12 | 55.16 | 4,053,147 | -0.49(-0.88%) |
Jul 15, 2004 | 55.38 | 56.00 | 55.37 | 55.65 | 3,303,195 | +0.27(+0.49%) |
Jul 14, 2004 | 54.36 | 55.68 | 54.36 | 55.38 | 3,256,532 | +0.51(+0.93%) |
Jul 13, 2004 | 54.91 | 55.18 | 54.72 | 54.87 | 3,629,358 | -0.33(-0.59%) |
Jul 12, 2004 | 55.11 | 55.26 | 54.60 | 55.19 | 2,557,543 | +0.16(+0.29%) |
Jul 09, 2004 | 55.38 | 55.69 | 54.82 | 55.04 | 2,836,884 | -0.06(-0.10%) |
Jul 08, 2004 | 55.53 | 55.88 | 55.03 | 55.09 | 3,732,399 | -0.43(-0.78%) |
Jul 07, 2004 | 54.97 | 55.53 | 54.86 | 55.53 | 3,908,699 | +0.55(+1.01%) |
Jul 06, 2004 | 54.67 | 55.24 | 54.63 | 54.97 | 3,672,358 | +0.03(+0.06%) |
Jul 02, 2004 | 55.46 | 55.50 | 54.89 | 54.94 | 2,726,358 | -0.42(-0.76%) |
Jul 01, 2004 | 56.51 | 56.58 | 55.12 | 55.36 | 4,184,058 | -1.16(-2.04%) |
Jun 30, 2004 | 56.40 | 56.69 | 55.98 | 56.52 | 4,888,939 | +0.13(+0.23%) |
Jun 29, 2004 | 55.69 | 56.51 | 55.58 | 56.39 | 4,105,224 | +0.70(+1.25%) |
Jun 28, 2004 | 55.92 | 56.24 | 55.44 | 55.69 | 2,970,980 | +0.02(+0.03%) |
Jun 25, 2004 | 55.63 | 56.10 | 55.30 | 55.67 | 4,680,787 | +0.05(+0.09%) |
Jun 24, 2004 | 55.98 | 56.08 | 55.55 | 55.62 | 2,987,384 | -0.61(-1.08%) |
Jun 23, 2004 | 55.90 | 56.32 | 55.60 | 56.23 | 4,760,895 | +0.03(+0.06%) |
Jun 22, 2004 | 55.12 | 56.20 | 54.81 | 56.20 | 6,047,231 | +1.39(+2.54%) |
Jun 21, 2004 | 54.57 | 55.19 | 54.57 | 54.80 | 3,868,724 | +0.12(+0.22%) |
Jun 18, 2004 | 53.96 | 55.00 | 53.96 | 54.68 | 5,896,413 | +0.73(+1.35%) |
Jun 17, 2004 | 53.37 | 54.15 | 53.37 | 53.96 | 2,385,543 | +0.43(+0.80%) |
Jun 16, 2004 | 53.72 | 53.84 | 53.40 | 53.53 | 3,776,991 | -0.19(-0.35%) |
Jun 15, 2004 | 53.97 | 54.01 | 53.39 | 53.72 | 3,069,243 | +0.25(+0.47%) |
Jun 14, 2004 | 53.75 | 53.97 | 53.30 | 53.47 | 3,146,165 | -0.67(-1.24%) |
Jun 10, 2004 | 53.65 | 54.17 | 53.65 | 54.14 | 2,636,536 | +0.51(+0.95%) |
Jun 09, 2004 | 54.00 | 54.19 | 53.63 | 53.63 | 2,812,517 | -0.45(-0.84%) |
Jun 08, 2004 | 53.25 | 54.12 | 53.24 | 54.08 | 3,106,032 | +0.60(+1.12%) |
Jun 07, 2004 | 53.28 | 53.69 | 53.15 | 53.49 | 3,890,861 | +0.20(+0.38%) |
Jun 04, 2004 | 53.56 | 53.78 | 53.22 | 53.28 | 2,767,925 | +0.06(+0.11%) |
Jun 03, 2004 | 53.66 | 53.93 | 53.23 | 53.23 | 2,597,358 | -0.53(-0.98%) |
Jun 02, 2004 | 53.65 | 53.91 | 53.25 | 53.76 | 2,918,743 | +0.49(+0.92%) |
Jun 01, 2004 | 52.83 | 53.57 | 52.75 | 53.27 | 3,766,799 | +0.17(+0.32%) |
May 28, 2004 | 53.37 | 53.53 | 52.91 | 53.10 | 2,628,732 | -0.24(-0.46%) |
May 27, 2004 | 53.09 | 53.86 | 53.00 | 53.34 | 4,368,321 | +0.60(+1.13%) |
May 26, 2004 | 52.57 | 52.93 | 52.44 | 52.74 | 2,925,751 | +0.23(+0.43%) |
May 25, 2004 | 51.83 | 52.68 | 51.28 | 52.52 | 4,941,335 | +0.68(+1.32%) |
May 24, 2004 | 52.07 | 52.71 | 51.76 | 51.83 | 3,578,076 | -0.23(-0.45%) |
May 21, 2004 | 51.77 | 52.49 | 51.75 | 52.07 | 3,145,051 | +0.45(+0.88%) |
May 20, 2004 | 51.77 | 51.97 | 51.51 | 51.61 | 3,885,447 | -0.07(-0.13%) |
May 19, 2004 | 52.12 | 53.01 | 51.62 | 51.68 | 4,105,702 | -0.51(-0.97%) |
May 18, 2004 | 52.32 | 52.49 | 51.93 | 52.19 | 4,711,206 | -0.06(-0.12%) |
May 17, 2004 | 51.97 | 52.68 | 51.96 | 52.25 | 4,418,647 | -0.37(-0.70%) |
May 14, 2004 | 52.75 | 53.11 | 52.34 | 52.62 | 4,357,013 | -0.44(-0.83%) |
May 13, 2004 | 53.37 | 53.69 | 52.89 | 53.06 | 3,996,928 | -0.53(-0.98%) |
May 12, 2004 | 52.49 | 53.62 | 52.44 | 53.59 | 4,482,669 | +0.75(+1.43%) |
May 11, 2004 | 53.04 | 53.49 | 52.48 | 52.84 | 4,372,461 | +0.38(+0.73%) |
May 10, 2004 | 52.52 | 52.71 | 52.05 | 52.46 | 4,920,154 | -0.56(-1.05%) |
May 07, 2004 | 53.03 | 53.79 | 52.81 | 53.01 | 3,572,662 | -0.21(-0.40%) |
May 06, 2004 | 53.45 | 53.72 | 52.76 | 53.23 | 4,490,313 | -0.62(-1.14%) |
May 05, 2004 | 54.31 | 54.53 | 53.82 | 53.84 | 3,890,861 | -0.47(-0.87%) |
May 04, 2004 | 54.27 | 54.78 | 54.01 | 54.31 | 4,575,039 | -0.33(-0.61%) |