Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 46.10 | 46.14 | 45.85 | 46.14 | 2,560,161 | -0.11(-0.24%) |
Jul 29, 2004 | 46.07 | 46.51 | 45.87 | 46.25 | 3,653,496 | +0.66(+1.45%) |
Jul 28, 2004 | 45.53 | 45.83 | 45.21 | 45.59 | 3,282,657 | +0.06(+0.13%) |
Jul 27, 2004 | 45.76 | 45.90 | 45.54 | 45.54 | 2,908,231 | -0.19(-0.41%) |
Jul 26, 2004 | 45.82 | 46.00 | 45.59 | 45.72 | 3,415,523 | -0.07(-0.15%) |
Jul 23, 2004 | 46.33 | 46.77 | 45.68 | 45.79 | 4,695,058 | -0.78(-1.68%) |
Jul 22, 2004 | 46.17 | 46.77 | 45.91 | 46.57 | 5,742,389 | -0.28(-0.59%) |
Jul 21, 2004 | 47.74 | 47.77 | 46.82 | 46.85 | 3,178,485 | -0.67(-1.40%) |
Jul 20, 2004 | 47.25 | 47.59 | 47.25 | 47.52 | 2,597,276 | +0.39(+0.83%) |
Jul 19, 2004 | 47.42 | 47.43 | 47.11 | 47.13 | 2,198,678 | -0.19(-0.41%) |
Jul 16, 2004 | 47.99 | 47.99 | 47.14 | 47.32 | 3,226,673 | -0.17(-0.35%) |
Jul 15, 2004 | 47.09 | 47.93 | 46.98 | 47.48 | 3,877,902 | +0.53(+1.13%) |
Jul 14, 2004 | 46.73 | 47.36 | 46.64 | 46.95 | 2,668,855 | -0.01(-0.03%) |
Jul 13, 2004 | 46.79 | 47.11 | 46.69 | 46.97 | 2,992,286 | +0.17(+0.37%) |
Jul 12, 2004 | 46.77 | 46.86 | 46.49 | 46.79 | 2,530,999 | -0.06(-0.12%) |
Jul 09, 2004 | 46.88 | 46.88 | 46.51 | 46.85 | 3,041,877 | +0.23(+0.50%) |
Jul 08, 2004 | 47.24 | 47.35 | 46.61 | 46.62 | 3,934,510 | -0.60(-1.28%) |
Jul 07, 2004 | 47.18 | 47.54 | 47.14 | 47.22 | 2,962,500 | -0.08(-0.16%) |
Jul 06, 2004 | 47.54 | 47.54 | 47.09 | 47.30 | 2,936,613 | -0.33(-0.69%) |
Jul 02, 2004 | 47.73 | 47.77 | 47.32 | 47.63 | 2,644,995 | -0.33(-0.68%) |
Jul 01, 2004 | 48.15 | 48.28 | 47.50 | 47.95 | 3,358,759 | -0.25(-0.52%) |
Jun 30, 2004 | 48.09 | 48.25 | 47.61 | 48.20 | 3,589,246 | +0.13(+0.27%) |
Jun 29, 2004 | 48.11 | 48.26 | 48.03 | 48.07 | 2,983,085 | +0.03(+0.07%) |
Jun 28, 2004 | 48.00 | 48.25 | 47.95 | 48.04 | 4,660,126 | +0.10(+0.20%) |
Jun 25, 2004 | 47.77 | 48.06 | 47.61 | 47.95 | 4,697,397 | +0.26(+0.54%) |
Jun 24, 2004 | 47.66 | 47.84 | 47.63 | 47.69 | 2,703,942 | -0.13(-0.28%) |
Jun 23, 2004 | 47.71 | 47.93 | 47.55 | 47.82 | 3,893,964 | +0.30(+0.63%) |
Jun 22, 2004 | 47.20 | 47.52 | 47.02 | 47.52 | 3,144,801 | +0.30(+0.64%) |
Jun 21, 2004 | 47.08 | 47.30 | 46.83 | 47.22 | 2,486,866 | +0.14(+0.30%) |
Jun 18, 2004 | 46.50 | 47.13 | 46.50 | 47.08 | 3,030,337 | +0.34(+0.73%) |
Jun 17, 2004 | 46.90 | 46.90 | 46.46 | 46.74 | 2,472,519 | -0.16(-0.34%) |
Jun 16, 2004 | 46.96 | 47.00 | 46.59 | 46.90 | 2,439,303 | +0.00(+0.00%) |
Jun 15, 2004 | 46.84 | 47.13 | 46.70 | 46.90 | 3,448,895 | +0.17(+0.37%) |
Jun 14, 2004 | 46.57 | 46.95 | 46.56 | 46.73 | 2,386,905 | -0.21(-0.44%) |
Jun 10, 2004 | 46.68 | 47.08 | 46.68 | 46.93 | 2,591,973 | +0.29(+0.62%) |
Jun 09, 2004 | 46.86 | 46.97 | 46.63 | 46.64 | 2,282,109 | -0.26(-0.56%) |
Jun 08, 2004 | 46.50 | 46.91 | 46.45 | 46.91 | 2,796,886 | +0.26(+0.55%) |
Jun 07, 2004 | 46.16 | 46.65 | 46.11 | 46.65 | 3,037,666 | +0.65(+1.41%) |
Jun 04, 2004 | 46.03 | 46.16 | 45.80 | 46.00 | 2,617,704 | -0.01(-0.03%) |
Jun 03, 2004 | 46.12 | 46.13 | 45.87 | 46.02 | 2,806,711 | -0.13(-0.29%) |
Jun 02, 2004 | 46.03 | 46.17 | 45.98 | 46.15 | 2,688,816 | +0.28(+0.62%) |
Jun 01, 2004 | 45.93 | 45.98 | 45.60 | 45.87 | 3,069,011 | -0.12(-0.27%) |
May 28, 2004 | 45.90 | 46.09 | 45.64 | 45.99 | 2,058,483 | +0.13(+0.29%) |
May 27, 2004 | 45.53 | 46.08 | 45.50 | 45.86 | 3,363,437 | +0.35(+0.76%) |
May 26, 2004 | 45.23 | 45.52 | 45.02 | 45.51 | 2,597,587 | +0.14(+0.31%) |
May 25, 2004 | 44.57 | 45.45 | 44.43 | 45.37 | 3,792,132 | +0.80(+1.80%) |
May 24, 2004 | 44.55 | 44.67 | 44.39 | 44.57 | 2,848,504 | +0.24(+0.55%) |
May 21, 2004 | 44.41 | 44.57 | 44.12 | 44.32 | 2,465,034 | +0.10(+0.23%) |
May 20, 2004 | 44.34 | 44.36 | 44.00 | 44.22 | 3,556,186 | -0.12(-0.26%) |
May 19, 2004 | 44.70 | 44.81 | 44.25 | 44.34 | 3,677,356 | -0.20(-0.45%) |
May 18, 2004 | 44.61 | 44.76 | 44.42 | 44.53 | 2,567,334 | +0.06(+0.13%) |
May 17, 2004 | 44.15 | 44.60 | 43.96 | 44.48 | 2,715,638 | -0.01(-0.01%) |
May 14, 2004 | 44.28 | 44.67 | 44.18 | 44.48 | 2,213,181 | +0.06(+0.14%) |
May 13, 2004 | 44.42 | 44.60 | 44.17 | 44.42 | 2,852,403 | -0.35(-0.77%) |
May 12, 2004 | 44.48 | 44.78 | 43.99 | 44.77 | 3,297,628 | -0.03(-0.06%) |
May 11, 2004 | 44.48 | 44.79 | 44.21 | 44.79 | 2,635,326 | +0.37(+0.82%) |
May 10, 2004 | 44.69 | 44.69 | 44.18 | 44.43 | 3,879,149 | -0.26(-0.59%) |
May 07, 2004 | 44.91 | 45.17 | 44.47 | 44.69 | 3,616,225 | -0.42(-0.94%) |
May 06, 2004 | 44.98 | 45.23 | 44.70 | 45.11 | 2,838,680 | -0.06(-0.14%) |
May 05, 2004 | 45.30 | 45.30 | 44.96 | 45.18 | 2,751,194 | +0.13(+0.30%) |
May 04, 2004 | 45.28 | 45.36 | 44.78 | 45.04 | 3,289,207 | -0.30(-0.65%) |