Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 45.59 | 45.64 | 45.34 | 45.64 | 2,588,659 | -0.11(-0.24%) |
Jul 29, 2004 | 45.57 | 46.00 | 45.36 | 45.74 | 3,694,165 | +0.65(+1.45%) |
Jul 28, 2004 | 45.03 | 45.33 | 44.72 | 45.09 | 3,319,198 | +0.06(+0.13%) |
Jul 27, 2004 | 45.26 | 45.40 | 45.03 | 45.03 | 2,940,605 | -0.18(-0.41%) |
Jul 26, 2004 | 45.31 | 45.50 | 45.09 | 45.22 | 3,453,543 | -0.07(-0.15%) |
Jul 23, 2004 | 45.82 | 46.25 | 45.18 | 45.29 | 4,747,321 | -0.77(-1.68%) |
Jul 22, 2004 | 45.66 | 46.26 | 45.41 | 46.06 | 5,806,311 | -0.27(-0.59%) |
Jul 21, 2004 | 47.22 | 47.25 | 46.30 | 46.33 | 3,213,867 | -0.66(-1.40%) |
Jul 20, 2004 | 46.73 | 47.06 | 46.73 | 46.99 | 2,626,187 | +0.39(+0.83%) |
Jul 19, 2004 | 46.90 | 46.90 | 46.59 | 46.61 | 2,223,153 | -0.19(-0.41%) |
Jul 16, 2004 | 47.46 | 47.46 | 46.63 | 46.80 | 3,262,590 | -0.16(-0.35%) |
Jul 15, 2004 | 46.57 | 47.41 | 46.46 | 46.96 | 3,921,069 | +0.53(+1.13%) |
Jul 14, 2004 | 46.22 | 46.83 | 46.12 | 46.44 | 2,698,563 | -0.01(-0.03%) |
Jul 13, 2004 | 46.28 | 46.59 | 46.18 | 46.45 | 3,025,595 | +0.17(+0.37%) |
Jul 12, 2004 | 46.26 | 46.35 | 45.98 | 46.28 | 2,559,173 | -0.06(-0.12%) |
Jul 09, 2004 | 46.37 | 46.37 | 46.00 | 46.33 | 3,075,738 | +0.23(+0.50%) |
Jul 08, 2004 | 46.72 | 46.83 | 46.10 | 46.11 | 3,978,307 | -0.60(-1.28%) |
Jul 07, 2004 | 46.66 | 47.01 | 46.63 | 46.70 | 2,995,478 | -0.08(-0.16%) |
Jul 06, 2004 | 47.02 | 47.02 | 46.57 | 46.78 | 2,969,303 | -0.32(-0.69%) |
Jul 02, 2004 | 47.20 | 47.25 | 46.80 | 47.10 | 2,674,438 | -0.32(-0.68%) |
Jul 01, 2004 | 47.61 | 47.75 | 46.98 | 47.42 | 3,396,147 | -0.25(-0.52%) |
Jun 30, 2004 | 47.56 | 47.72 | 47.09 | 47.67 | 3,629,200 | +0.13(+0.27%) |
Jun 29, 2004 | 47.58 | 47.73 | 47.50 | 47.55 | 3,016,292 | +0.03(+0.07%) |
Jun 28, 2004 | 47.48 | 47.72 | 47.42 | 47.51 | 4,712,000 | +0.10(+0.20%) |
Jun 25, 2004 | 47.24 | 47.53 | 47.09 | 47.42 | 4,749,686 | +0.25(+0.54%) |
Jun 24, 2004 | 47.14 | 47.31 | 47.11 | 47.16 | 2,734,042 | -0.13(-0.28%) |
Jun 23, 2004 | 47.18 | 47.40 | 47.03 | 47.30 | 3,937,310 | +0.30(+0.63%) |
Jun 22, 2004 | 46.68 | 47.00 | 46.51 | 47.00 | 3,179,808 | +0.30(+0.64%) |
Jun 21, 2004 | 46.56 | 46.78 | 46.31 | 46.70 | 2,514,549 | +0.14(+0.30%) |
Jun 18, 2004 | 45.99 | 46.61 | 45.99 | 46.56 | 3,064,069 | +0.34(+0.73%) |
Jun 17, 2004 | 46.38 | 46.38 | 45.95 | 46.23 | 2,500,042 | -0.16(-0.34%) |
Jun 16, 2004 | 46.44 | 46.48 | 46.08 | 46.38 | 2,466,456 | +0.00(+0.00%) |
Jun 15, 2004 | 46.33 | 46.61 | 46.19 | 46.38 | 3,487,287 | +0.17(+0.37%) |
Jun 14, 2004 | 46.06 | 46.43 | 46.05 | 46.21 | 2,413,475 | -0.20(-0.44%) |
Jun 10, 2004 | 46.17 | 46.56 | 46.17 | 46.42 | 2,620,826 | +0.29(+0.62%) |
Jun 09, 2004 | 46.35 | 46.45 | 46.12 | 46.13 | 2,307,513 | -0.26(-0.56%) |
Jun 08, 2004 | 45.99 | 46.39 | 45.94 | 46.39 | 2,828,020 | +0.25(+0.55%) |
Jun 07, 2004 | 45.66 | 46.14 | 45.60 | 46.14 | 3,071,480 | +0.64(+1.41%) |
Jun 04, 2004 | 45.52 | 45.66 | 45.30 | 45.50 | 2,646,844 | -0.01(-0.03%) |
Jun 03, 2004 | 45.62 | 45.62 | 45.37 | 45.51 | 2,837,954 | -0.13(-0.29%) |
Jun 02, 2004 | 45.52 | 45.66 | 45.48 | 45.64 | 2,718,746 | +0.28(+0.62%) |
Jun 01, 2004 | 45.42 | 45.47 | 45.10 | 45.36 | 3,103,174 | -0.12(-0.26%) |
May 28, 2004 | 45.40 | 45.59 | 45.14 | 45.48 | 2,081,397 | +0.13(+0.29%) |
May 27, 2004 | 45.03 | 45.57 | 45.00 | 45.35 | 3,400,877 | +0.34(+0.76%) |
May 26, 2004 | 44.74 | 45.01 | 44.53 | 45.01 | 2,626,503 | +0.14(+0.31%) |
May 25, 2004 | 44.08 | 44.95 | 43.94 | 44.87 | 3,834,344 | +0.79(+1.80%) |
May 24, 2004 | 44.06 | 44.18 | 43.90 | 44.08 | 2,880,212 | +0.24(+0.55%) |
May 21, 2004 | 43.92 | 44.08 | 43.64 | 43.84 | 2,492,473 | +0.10(+0.23%) |
May 20, 2004 | 43.85 | 43.87 | 43.51 | 43.73 | 3,595,772 | -0.11(-0.26%) |
May 19, 2004 | 44.20 | 44.32 | 43.77 | 43.85 | 3,718,290 | -0.20(-0.45%) |
May 18, 2004 | 44.11 | 44.27 | 43.93 | 44.04 | 2,595,912 | +0.06(+0.13%) |
May 17, 2004 | 43.66 | 44.11 | 43.47 | 43.99 | 2,745,868 | -0.01(-0.01%) |
May 14, 2004 | 43.79 | 44.18 | 43.70 | 43.99 | 2,237,817 | +0.06(+0.14%) |
May 13, 2004 | 43.93 | 44.11 | 43.68 | 43.93 | 2,884,154 | -0.34(-0.77%) |
May 12, 2004 | 43.99 | 44.29 | 43.51 | 44.27 | 3,334,336 | -0.03(-0.06%) |
May 11, 2004 | 43.99 | 44.30 | 43.73 | 44.30 | 2,664,662 | +0.36(+0.82%) |
May 10, 2004 | 44.20 | 44.20 | 43.69 | 43.94 | 3,922,330 | -0.26(-0.59%) |
May 07, 2004 | 44.41 | 44.67 | 43.98 | 44.20 | 3,656,479 | -0.42(-0.94%) |
May 06, 2004 | 44.49 | 44.74 | 44.20 | 44.62 | 2,870,278 | -0.06(-0.14%) |
May 05, 2004 | 44.81 | 44.81 | 44.46 | 44.68 | 2,781,819 | +0.13(+0.30%) |
May 04, 2004 | 44.79 | 44.86 | 44.29 | 44.55 | 3,325,821 | -0.29(-0.65%) |