Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 47.00 | 47.22 | 46.52 | 46.75 | 1,823,600 | -0.30(-0.64%) |
Jul 29, 2004 | 47.49 | 47.60 | 46.51 | 47.05 | 2,323,800 | -0.30(-0.63%) |
Jul 28, 2004 | 47.00 | 47.49 | 46.83 | 47.35 | 3,201,200 | +0.10(+0.21%) |
Jul 27, 2004 | 46.62 | 47.44 | 46.40 | 47.25 | 2,923,300 | +0.75(+1.61%) |
Jul 26, 2004 | 46.92 | 46.95 | 46.31 | 46.50 | 2,664,200 | +0.45(+0.99%) |
Jul 23, 2004 | 46.20 | 46.49 | 45.88 | 46.05 | 1,575,300 | -0.25(-0.55%) |
Jul 22, 2004 | 46.20 | 46.60 | 45.69 | 46.30 | 2,818,100 | -0.04(-0.08%) |
Jul 21, 2004 | 45.91 | 47.19 | 45.91 | 46.34 | 4,638,700 | +1.05(+2.32%) |
Jul 20, 2004 | 44.95 | 45.33 | 44.67 | 45.28 | 2,040,500 | +0.33(+0.73%) |
Jul 19, 2004 | 45.50 | 45.74 | 44.80 | 44.95 | 1,809,500 | -0.44(-0.97%) |
Jul 16, 2004 | 45.75 | 45.75 | 45.19 | 45.40 | 1,948,400 | -0.10(-0.23%) |
Jul 15, 2004 | 45.08 | 45.60 | 45.05 | 45.50 | 1,869,700 | +0.58(+1.29%) |
Jul 14, 2004 | 44.85 | 45.52 | 44.60 | 44.92 | 1,597,900 | -0.27(-0.59%) |
Jul 13, 2004 | 45.19 | 45.38 | 44.98 | 45.19 | 1,543,300 | +0.16(+0.36%) |
Jul 12, 2004 | 44.80 | 45.16 | 44.52 | 45.02 | 1,080,200 | +0.14(+0.32%) |
Jul 09, 2004 | 44.27 | 45.13 | 44.27 | 44.88 | 1,626,300 | +0.73(+1.64%) |
Jul 08, 2004 | 44.26 | 44.53 | 43.98 | 44.16 | 1,989,200 | -0.12(-0.27%) |
Jul 07, 2004 | 44.01 | 44.51 | 43.91 | 44.27 | 1,773,500 | +0.05(+0.11%) |
Jul 06, 2004 | 44.70 | 44.83 | 44.04 | 44.23 | 2,029,100 | -0.52(-1.16%) |
Jul 02, 2004 | 45.31 | 45.31 | 44.64 | 44.74 | 1,454,000 | -0.61(-1.33%) |
Jul 01, 2004 | 45.82 | 45.90 | 45.08 | 45.35 | 2,198,700 | -0.39(-0.85%) |
Jun 30, 2004 | 45.48 | 46.00 | 45.33 | 45.74 | 2,215,500 | +0.48(+1.05%) |
Jun 29, 2004 | 44.57 | 45.33 | 44.50 | 45.27 | 1,614,600 | +0.70(+1.56%) |
Jun 28, 2004 | 44.73 | 45.15 | 44.46 | 44.57 | 1,483,000 | -0.05(-0.12%) |
Jun 25, 2004 | 44.88 | 45.20 | 44.41 | 44.62 | 1,884,500 | -0.38(-0.83%) |
Jun 24, 2004 | 44.81 | 45.03 | 44.58 | 45.00 | 1,909,300 | +0.20(+0.44%) |
Jun 23, 2004 | 43.55 | 44.85 | 43.53 | 44.80 | 1,757,300 | +0.89(+2.03%) |
Jun 22, 2004 | 44.10 | 44.23 | 43.52 | 43.91 | 2,348,900 | -0.44(-0.98%) |
Jun 21, 2004 | 44.86 | 45.00 | 44.25 | 44.35 | 1,718,000 | -0.62(-1.39%) |
Jun 18, 2004 | 44.55 | 44.98 | 44.50 | 44.98 | 2,501,100 | +0.43(+0.95%) |
Jun 17, 2004 | 44.37 | 44.55 | 44.02 | 44.55 | 1,478,500 | +0.15(+0.34%) |
Jun 16, 2004 | 44.64 | 44.75 | 44.13 | 44.40 | 1,810,300 | -0.24(-0.54%) |
Jun 15, 2004 | 44.25 | 44.85 | 44.21 | 44.64 | 2,472,600 | +0.59(+1.34%) |
Jun 14, 2004 | 44.02 | 44.06 | 43.85 | 44.05 | 1,860,400 | -0.08(-0.18%) |
Jun 10, 2004 | 44.00 | 44.19 | 43.97 | 44.13 | 1,685,200 | +0.21(+0.47%) |
Jun 09, 2004 | 44.00 | 44.08 | 43.70 | 43.92 | 1,601,600 | -0.08(-0.17%) |
Jun 08, 2004 | 43.53 | 44.00 | 43.50 | 44.00 | 1,900,500 | +0.47(+1.07%) |
Jun 07, 2004 | 43.08 | 43.58 | 42.99 | 43.53 | 1,294,800 | +0.66(+1.54%) |
Jun 04, 2004 | 42.67 | 43.08 | 42.62 | 42.88 | 1,328,400 | +0.26(+0.61%) |
Jun 03, 2004 | 42.52 | 42.73 | 42.38 | 42.62 | 1,569,300 | -0.07(-0.18%) |
Jun 02, 2004 | 42.47 | 42.84 | 42.25 | 42.69 | 1,466,500 | +0.36(+0.85%) |
Jun 01, 2004 | 42.14 | 42.55 | 41.99 | 42.33 | 1,722,500 | +0.02(+0.06%) |
May 28, 2004 | 42.05 | 42.38 | 42.02 | 42.30 | 1,616,900 | +0.26(+0.62%) |
May 27, 2004 | 41.52 | 42.21 | 41.45 | 42.05 | 2,717,800 | +0.63(+1.52%) |
May 26, 2004 | 42.00 | 42.00 | 41.41 | 41.41 | 3,296,000 | -0.58(-1.38%) |
May 25, 2004 | 41.35 | 42.12 | 41.22 | 41.99 | 2,296,600 | +0.63(+1.54%) |
May 24, 2004 | 40.92 | 41.47 | 40.66 | 41.36 | 2,160,000 | +0.58(+1.42%) |
May 21, 2004 | 40.80 | 40.92 | 40.34 | 40.78 | 2,448,100 | +0.03(+0.07%) |
May 20, 2004 | 41.02 | 41.11 | 40.44 | 40.75 | 1,666,700 | -0.23(-0.55%) |
May 19, 2004 | 41.15 | 41.67 | 40.94 | 40.98 | 2,079,100 | -0.15(-0.36%) |
May 18, 2004 | 41.05 | 41.16 | 40.85 | 41.12 | 2,293,700 | -0.05(-0.11%) |
May 17, 2004 | 41.25 | 41.40 | 40.75 | 41.17 | 2,376,800 | -0.45(-1.09%) |
May 14, 2004 | 41.75 | 41.92 | 41.41 | 41.62 | 2,667,600 | -0.10(-0.25%) |
May 13, 2004 | 42.00 | 42.10 | 41.50 | 41.73 | 2,877,600 | -0.52(-1.22%) |
May 12, 2004 | 41.48 | 42.45 | 41.16 | 42.24 | 3,063,600 | +0.67(+1.61%) |
May 11, 2004 | 41.58 | 41.63 | 41.33 | 41.58 | 2,259,600 | -0.06(-0.14%) |
May 10, 2004 | 42.08 | 42.20 | 41.41 | 41.63 | 2,696,600 | -0.96(-2.24%) |
May 07, 2004 | 42.75 | 43.17 | 42.50 | 42.59 | 2,108,400 | -0.26(-0.61%) |
May 06, 2004 | 42.88 | 43.27 | 42.77 | 42.85 | 1,781,800 | -0.21(-0.49%) |
May 05, 2004 | 42.95 | 43.19 | 42.73 | 43.06 | 2,277,800 | -0.12(-0.28%) |
May 04, 2004 | 43.30 | 43.48 | 43.02 | 43.18 | 2,625,900 | -0.30(-0.68%) |