Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 55.21 | 55.43 | 54.77 | 55.43 | 1,290,387 | +0.27(+0.49%) |
Jul 29, 2004 | 54.62 | 55.52 | 54.40 | 55.16 | 1,436,945 | +0.94(+1.74%) |
Jul 28, 2004 | 54.61 | 55.43 | 53.86 | 54.22 | 1,845,107 | -0.59(-1.08%) |
Jul 27, 2004 | 54.70 | 54.95 | 54.09 | 54.81 | 1,861,488 | +0.23(+0.42%) |
Jul 26, 2004 | 54.72 | 54.94 | 54.20 | 54.58 | 1,586,629 | +0.22(+0.41%) |
Jul 23, 2004 | 55.20 | 55.55 | 54.07 | 54.35 | 2,411,207 | -1.06(-1.92%) |
Jul 22, 2004 | 52.79 | 55.61 | 52.79 | 55.42 | 5,697,636 | +2.64(+5.00%) |
Jul 21, 2004 | 53.16 | 53.67 | 52.72 | 52.78 | 2,711,576 | -0.25(-0.47%) |
Jul 20, 2004 | 52.26 | 53.18 | 52.20 | 53.03 | 2,429,714 | +0.89(+1.70%) |
Jul 19, 2004 | 52.78 | 52.78 | 51.92 | 52.14 | 3,294,682 | -0.66(-1.24%) |
Jul 16, 2004 | 53.12 | 53.51 | 52.71 | 52.80 | 1,469,208 | -0.08(-0.15%) |
Jul 15, 2004 | 52.92 | 53.27 | 52.68 | 52.88 | 1,205,228 | -0.05(-0.09%) |
Jul 14, 2004 | 52.78 | 53.65 | 52.55 | 52.92 | 1,405,432 | -0.18(-0.35%) |
Jul 13, 2004 | 53.37 | 53.53 | 52.94 | 53.11 | 1,316,397 | -0.34(-0.64%) |
Jul 12, 2004 | 53.11 | 53.91 | 52.99 | 53.45 | 1,654,031 | +0.34(+0.65%) |
Jul 09, 2004 | 54.14 | 54.22 | 52.84 | 53.11 | 2,512,122 | -0.91(-1.69%) |
Jul 08, 2004 | 54.78 | 54.78 | 53.87 | 54.02 | 1,540,986 | -0.74(-1.34%) |
Jul 07, 2004 | 54.36 | 55.18 | 54.36 | 54.75 | 1,569,247 | +0.50(+0.91%) |
Jul 06, 2004 | 54.45 | 54.77 | 53.87 | 54.26 | 1,274,005 | -0.19(-0.35%) |
Jul 02, 2004 | 54.87 | 54.99 | 54.29 | 54.45 | 1,272,880 | -0.42(-0.76%) |
Jul 01, 2004 | 55.14 | 55.36 | 54.43 | 54.87 | 1,716,681 | +0.18(+0.34%) |
Jun 30, 2004 | 54.48 | 54.99 | 54.23 | 54.68 | 1,730,687 | +0.20(+0.37%) |
Jun 29, 2004 | 55.02 | 55.03 | 54.10 | 54.48 | 2,329,924 | -0.72(-1.30%) |
Jun 28, 2004 | 56.22 | 56.52 | 55.10 | 55.20 | 3,225,905 | -0.98(-1.75%) |
Jun 25, 2004 | 55.98 | 56.55 | 55.83 | 56.19 | 1,792,836 | +0.06(+0.11%) |
Jun 24, 2004 | 56.39 | 56.69 | 55.91 | 56.12 | 1,586,879 | -0.39(-0.69%) |
Jun 23, 2004 | 56.56 | 56.66 | 55.67 | 56.51 | 2,372,691 | -0.04(-0.07%) |
Jun 22, 2004 | 56.30 | 56.73 | 55.51 | 56.55 | 2,343,180 | -0.13(-0.23%) |
Jun 21, 2004 | 57.15 | 57.38 | 56.68 | 56.68 | 1,183,719 | -0.40(-0.70%) |
Jun 18, 2004 | 56.98 | 57.82 | 56.90 | 57.08 | 2,704,198 | -0.48(-0.83%) |
Jun 17, 2004 | 56.78 | 57.67 | 56.59 | 57.56 | 2,362,687 | +0.60(+1.05%) |
Jun 16, 2004 | 56.59 | 57.09 | 56.56 | 56.96 | 1,355,538 | +0.36(+0.64%) |
Jun 15, 2004 | 56.58 | 56.96 | 56.35 | 56.60 | 2,334,551 | +0.42(+0.75%) |
Jun 14, 2004 | 55.91 | 56.54 | 55.63 | 56.18 | 2,079,450 | +0.07(+0.13%) |
Jun 10, 2004 | 56.30 | 56.59 | 55.66 | 56.11 | 1,997,167 | -0.52(-0.92%) |
Jun 09, 2004 | 57.13 | 57.44 | 56.30 | 56.63 | 1,813,344 | -0.50(-0.88%) |
Jun 08, 2004 | 56.94 | 57.45 | 56.79 | 57.13 | 1,630,522 | -0.34(-0.58%) |
Jun 07, 2004 | 56.10 | 57.54 | 56.10 | 57.47 | 1,978,660 | +1.60(+2.86%) |
Jun 04, 2004 | 55.26 | 56.10 | 55.13 | 55.87 | 1,731,687 | +1.24(+2.27%) |
Jun 03, 2004 | 55.23 | 55.39 | 54.53 | 54.63 | 1,586,879 | -1.09(-1.95%) |
Jun 02, 2004 | 55.82 | 56.14 | 55.00 | 55.71 | 1,388,301 | +0.23(+0.42%) |
Jun 01, 2004 | 55.82 | 55.86 | 54.81 | 55.48 | 2,048,563 | -0.54(-0.97%) |
May 28, 2004 | 56.02 | 56.34 | 55.82 | 56.03 | 1,223,360 | +0.06(+0.10%) |
May 27, 2004 | 55.30 | 56.24 | 55.30 | 55.97 | 2,740,838 | +0.78(+1.41%) |
May 26, 2004 | 55.34 | 55.77 | 54.94 | 55.19 | 1,752,320 | -0.18(-0.33%) |
May 25, 2004 | 53.83 | 55.53 | 53.40 | 55.38 | 3,425,985 | +1.52(+2.82%) |
May 24, 2004 | 54.06 | 54.10 | 53.27 | 53.86 | 1,821,723 | +0.14(+0.27%) |
May 21, 2004 | 53.66 | 54.10 | 53.53 | 53.71 | 1,741,316 | +0.23(+0.43%) |
May 20, 2004 | 52.84 | 53.76 | 52.79 | 53.48 | 2,148,853 | +0.70(+1.33%) |
May 19, 2004 | 53.07 | 54.15 | 52.72 | 52.78 | 2,892,773 | +0.23(+0.44%) |
May 18, 2004 | 51.91 | 52.62 | 51.87 | 52.55 | 2,127,219 | +0.84(+1.62%) |
May 17, 2004 | 51.82 | 52.06 | 51.52 | 51.71 | 2,118,841 | -0.94(-1.79%) |
May 14, 2004 | 52.51 | 53.10 | 52.29 | 52.65 | 1,897,128 | +0.22(+0.41%) |
May 13, 2004 | 51.58 | 52.90 | 51.38 | 52.44 | 3,926,558 | +0.78(+1.52%) |
May 12, 2004 | 51.26 | 51.79 | 50.81 | 51.65 | 4,257,065 | +0.95(+1.88%) |
May 11, 2004 | 49.86 | 50.88 | 49.71 | 50.70 | 3,855,280 | +1.41(+2.86%) |
May 10, 2004 | 50.86 | 50.98 | 48.90 | 49.29 | 5,852,823 | -1.86(-3.63%) |
May 07, 2004 | 52.30 | 52.82 | 50.98 | 51.15 | 4,809,784 | -2.02(-3.79%) |
May 06, 2004 | 53.28 | 53.39 | 52.63 | 53.16 | 2,723,206 | -0.39(-0.73%) |
May 05, 2004 | 53.43 | 54.27 | 53.30 | 53.55 | 2,373,317 | +0.13(+0.24%) |
May 04, 2004 | 52.52 | 53.94 | 52.45 | 53.43 | 2,951,921 | +0.95(+1.81%) |