Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 45.80 | 46.86 | 45.80 | 46.43 | 1,168,100 | +0.97(+2.13%) |
Jul 29, 2004 | 48.25 | 48.26 | 43.68 | 45.46 | 2,637,300 | -3.54(-7.22%) |
Jul 28, 2004 | 48.84 | 49.07 | 47.60 | 49.00 | 657,600 | +0.06(+0.12%) |
Jul 27, 2004 | 48.84 | 49.32 | 48.40 | 48.94 | 599,000 | +0.17(+0.35%) |
Jul 26, 2004 | 48.62 | 49.50 | 48.54 | 48.77 | 498,000 | -0.03(-0.06%) |
Jul 23, 2004 | 48.42 | 49.25 | 48.11 | 48.80 | 824,800 | +0.38(+0.78%) |
Jul 22, 2004 | 48.40 | 49.03 | 47.66 | 48.42 | 781,400 | -0.23(-0.47%) |
Jul 21, 2004 | 50.89 | 50.97 | 48.65 | 48.65 | 578,200 | -1.74(-3.45%) |
Jul 20, 2004 | 50.08 | 50.53 | 49.85 | 50.39 | 662,900 | +0.32(+0.64%) |
Jul 19, 2004 | 49.82 | 50.58 | 49.80 | 50.07 | 922,800 | +0.25(+0.50%) |
Jul 16, 2004 | 51.14 | 51.15 | 49.75 | 49.82 | 537,900 | -1.19(-2.33%) |
Jul 15, 2004 | 51.13 | 51.55 | 50.94 | 51.01 | 586,200 | -0.34(-0.66%) |
Jul 14, 2004 | 50.68 | 51.80 | 50.46 | 51.35 | 810,400 | +0.67(+1.32%) |
Jul 13, 2004 | 51.31 | 51.61 | 50.30 | 50.68 | 1,365,600 | -1.13(-2.18%) |
Jul 12, 2004 | 49.30 | 52.58 | 49.02 | 51.81 | 3,495,100 | +4.79(+10.19%) |
Jul 09, 2004 | 47.39 | 47.65 | 46.82 | 47.02 | 453,500 | -0.35(-0.74%) |
Jul 08, 2004 | 47.81 | 47.96 | 47.27 | 47.37 | 547,200 | -0.44(-0.92%) |
Jul 07, 2004 | 47.80 | 48.45 | 47.71 | 47.81 | 293,600 | -0.14(-0.29%) |
Jul 06, 2004 | 48.67 | 48.67 | 47.70 | 47.95 | 201,900 | -0.84(-1.72%) |
Jul 02, 2004 | 49.30 | 49.42 | 48.47 | 48.79 | 211,000 | -0.61(-1.23%) |
Jul 01, 2004 | 49.39 | 49.60 | 49.05 | 49.40 | 474,500 | -0.19(-0.38%) |
Jun 30, 2004 | 48.70 | 49.74 | 48.57 | 49.59 | 457,700 | +0.79(+1.62%) |
Jun 29, 2004 | 48.25 | 48.93 | 48.17 | 48.80 | 351,000 | +0.36(+0.74%) |
Jun 28, 2004 | 49.65 | 49.72 | 48.35 | 48.44 | 654,400 | -1.08(-2.18%) |
Jun 25, 2004 | 49.40 | 50.00 | 48.90 | 49.52 | 1,143,900 | -0.01(-0.02%) |
Jun 24, 2004 | 49.66 | 49.85 | 49.29 | 49.53 | 471,300 | -0.38(-0.76%) |
Jun 23, 2004 | 48.66 | 49.96 | 48.60 | 49.91 | 388,400 | +1.25(+2.57%) |
Jun 22, 2004 | 47.95 | 48.66 | 47.80 | 48.66 | 604,900 | +0.34(+0.70%) |
Jun 21, 2004 | 48.91 | 49.17 | 48.16 | 48.32 | 292,100 | -0.74(-1.51%) |
Jun 18, 2004 | 48.81 | 49.18 | 48.62 | 49.06 | 464,200 | +0.25(+0.51%) |
Jun 17, 2004 | 48.91 | 48.92 | 48.44 | 48.81 | 425,700 | -0.29(-0.59%) |
Jun 16, 2004 | 48.74 | 49.24 | 48.50 | 49.10 | 286,300 | +0.21(+0.43%) |
Jun 15, 2004 | 48.22 | 49.05 | 48.22 | 48.89 | 334,800 | +0.68(+1.41%) |
Jun 14, 2004 | 48.10 | 48.35 | 47.95 | 48.21 | 467,900 | -0.69(-1.41%) |
Jun 10, 2004 | 48.95 | 49.19 | 48.79 | 48.90 | 443,000 | -0.11(-0.22%) |
Jun 09, 2004 | 49.00 | 49.18 | 48.91 | 49.01 | 452,800 | -0.24(-0.49%) |
Jun 08, 2004 | 48.90 | 49.41 | 48.81 | 49.25 | 588,200 | +0.00(+0.00%) |
Jun 07, 2004 | 48.41 | 49.29 | 48.41 | 49.25 | 634,700 | +0.79(+1.63%) |
Jun 04, 2004 | 48.60 | 49.14 | 48.25 | 48.46 | 610,800 | +0.08(+0.17%) |
Jun 03, 2004 | 48.45 | 48.76 | 48.20 | 48.38 | 390,900 | -0.44(-0.90%) |
Jun 02, 2004 | 48.27 | 49.00 | 48.23 | 48.82 | 575,900 | +0.54(+1.12%) |
Jun 01, 2004 | 47.75 | 48.41 | 47.73 | 48.28 | 833,500 | +0.04(+0.08%) |
May 28, 2004 | 47.70 | 48.24 | 47.50 | 48.24 | 520,600 | +0.41(+0.86%) |
May 27, 2004 | 47.75 | 48.20 | 47.52 | 47.83 | 667,000 | +0.08(+0.17%) |
May 26, 2004 | 47.51 | 48.08 | 47.17 | 47.75 | 587,400 | +0.04(+0.08%) |
May 25, 2004 | 46.24 | 47.80 | 46.06 | 47.71 | 450,000 | +1.22(+2.62%) |
May 24, 2004 | 46.18 | 46.70 | 46.00 | 46.49 | 485,700 | +0.37(+0.80%) |
May 21, 2004 | 46.22 | 46.27 | 45.81 | 46.12 | 382,000 | +0.15(+0.33%) |
May 20, 2004 | 45.89 | 46.62 | 45.65 | 45.97 | 475,500 | -0.12(-0.26%) |
May 19, 2004 | 46.31 | 47.02 | 46.09 | 46.09 | 604,000 | -0.17(-0.37%) |
May 18, 2004 | 45.42 | 46.35 | 45.42 | 46.26 | 330,200 | +0.90(+1.98%) |
May 17, 2004 | 45.06 | 45.64 | 44.91 | 45.36 | 445,800 | -0.60(-1.31%) |
May 14, 2004 | 46.08 | 46.43 | 45.37 | 45.96 | 619,900 | -0.37(-0.80%) |
May 13, 2004 | 45.75 | 46.49 | 45.70 | 46.33 | 652,900 | +0.41(+0.89%) |
May 12, 2004 | 45.85 | 46.18 | 44.45 | 45.92 | 777,700 | -0.23(-0.50%) |
May 11, 2004 | 45.40 | 46.40 | 45.28 | 46.15 | 762,800 | +0.73(+1.61%) |
May 10, 2004 | 45.26 | 45.89 | 44.92 | 45.42 | 605,000 | +0.14(+0.31%) |
May 07, 2004 | 45.50 | 46.30 | 45.01 | 45.28 | 553,900 | -0.23(-0.51%) |
May 06, 2004 | 45.00 | 45.71 | 45.00 | 45.51 | 554,400 | -0.76(-1.64%) |
May 05, 2004 | 45.53 | 46.46 | 45.30 | 46.27 | 670,000 | +0.52(+1.14%) |
May 04, 2004 | 45.20 | 46.10 | 45.17 | 45.75 | 608,500 | +0.41(+0.90%) |