Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 53.86 | 54.80 | 53.39 | 54.43 | 249,616 | +0.50(+0.93%) |
Jul 29, 2004 | 52.76 | 54.10 | 52.76 | 53.92 | 233,216 | +1.26(+2.39%) |
Jul 28, 2004 | 52.90 | 53.14 | 52.30 | 52.66 | 168,749 | -0.38(-0.71%) |
Jul 27, 2004 | 52.93 | 53.61 | 52.58 | 53.04 | 232,288 | +0.20(+0.39%) |
Jul 26, 2004 | 52.84 | 53.35 | 52.67 | 52.84 | 198,352 | +0.07(+0.13%) |
Jul 23, 2004 | 54.00 | 54.00 | 52.72 | 52.77 | 269,936 | -1.42(-2.61%) |
Jul 22, 2004 | 54.10 | 54.37 | 53.71 | 54.18 | 251,989 | -0.11(-0.20%) |
Jul 21, 2004 | 55.12 | 55.26 | 54.15 | 54.29 | 418,469 | -0.58(-1.06%) |
Jul 20, 2004 | 51.58 | 55.70 | 51.43 | 54.87 | 1,151,022 | +3.88(+7.60%) |
Jul 19, 2004 | 50.07 | 51.06 | 49.88 | 50.99 | 210,936 | +0.76(+1.51%) |
Jul 16, 2004 | 50.67 | 50.69 | 50.06 | 50.24 | 102,631 | -0.44(-0.86%) |
Jul 15, 2004 | 50.90 | 50.93 | 50.55 | 50.67 | 93,761 | -0.22(-0.44%) |
Jul 14, 2004 | 50.51 | 51.39 | 50.14 | 50.90 | 250,338 | +0.19(+0.38%) |
Jul 13, 2004 | 50.58 | 50.89 | 50.33 | 50.70 | 163,901 | +0.13(+0.25%) |
Jul 12, 2004 | 50.45 | 50.66 | 50.17 | 50.58 | 135,638 | +0.22(+0.44%) |
Jul 09, 2004 | 50.80 | 50.85 | 50.27 | 50.36 | 165,242 | -0.15(-0.29%) |
Jul 08, 2004 | 51.50 | 51.50 | 50.47 | 50.50 | 199,796 | -0.95(-1.85%) |
Jul 07, 2004 | 51.49 | 52.22 | 51.40 | 51.45 | 173,287 | +0.02(+0.04%) |
Jul 06, 2004 | 51.78 | 51.93 | 51.16 | 51.43 | 184,221 | -0.59(-1.14%) |
Jul 02, 2004 | 51.85 | 52.27 | 51.78 | 52.02 | 84,374 | +0.16(+0.30%) |
Jul 01, 2004 | 51.73 | 52.02 | 51.64 | 51.87 | 245,491 | -0.40(-0.76%) |
Jun 30, 2004 | 51.75 | 52.35 | 51.63 | 52.27 | 268,286 | +0.71(+1.37%) |
Jun 29, 2004 | 51.63 | 52.12 | 51.43 | 51.56 | 166,480 | -0.20(-0.39%) |
Jun 28, 2004 | 51.70 | 52.00 | 51.70 | 51.76 | 192,679 | +0.16(+0.30%) |
Jun 25, 2004 | 51.48 | 51.68 | 51.24 | 51.61 | 454,158 | -0.30(-0.58%) |
Jun 24, 2004 | 52.21 | 52.37 | 51.88 | 51.91 | 155,340 | -0.16(-0.30%) |
Jun 23, 2004 | 51.97 | 52.26 | 51.84 | 52.06 | 192,370 | +0.28(+0.54%) |
Jun 22, 2004 | 52.16 | 52.26 | 51.58 | 51.78 | 167,614 | -0.46(-0.87%) |
Jun 21, 2004 | 51.58 | 52.27 | 51.49 | 52.24 | 161,219 | +0.52(+1.01%) |
Jun 18, 2004 | 51.72 | 52.46 | 51.69 | 51.71 | 290,979 | -0.30(-0.58%) |
Jun 17, 2004 | 52.01 | 52.18 | 51.58 | 52.01 | 161,322 | -0.24(-0.46%) |
Jun 16, 2004 | 52.55 | 52.55 | 52.12 | 52.26 | 167,614 | -0.24(-0.46%) |
Jun 15, 2004 | 52.52 | 53.18 | 52.40 | 52.50 | 225,480 | +0.16(+0.30%) |
Jun 14, 2004 | 53.13 | 53.19 | 52.27 | 52.34 | 158,228 | -0.86(-1.62%) |
Jun 10, 2004 | 53.34 | 53.61 | 53.16 | 53.21 | 188,244 | -0.14(-0.25%) |
Jun 09, 2004 | 53.13 | 53.58 | 53.12 | 53.34 | 170,090 | +0.02(+0.04%) |
Jun 08, 2004 | 53.27 | 53.51 | 52.77 | 53.32 | 183,086 | -0.19(-0.36%) |
Jun 07, 2004 | 52.57 | 53.69 | 52.45 | 53.52 | 195,567 | +1.05(+2.00%) |
Jun 04, 2004 | 52.07 | 52.53 | 51.95 | 52.47 | 171,946 | +0.50(+0.97%) |
Jun 03, 2004 | 52.59 | 52.64 | 51.96 | 51.96 | 215,578 | -0.63(-1.20%) |
Jun 02, 2004 | 52.45 | 52.76 | 52.23 | 52.59 | 231,050 | +0.25(+0.48%) |
Jun 01, 2004 | 53.08 | 53.41 | 52.24 | 52.34 | 593,304 | -1.30(-2.42%) |
May 28, 2004 | 52.35 | 53.85 | 52.30 | 53.64 | 923,995 | +1.29(+2.46%) |
May 27, 2004 | 51.24 | 52.51 | 51.14 | 52.35 | 267,048 | +1.07(+2.08%) |
May 26, 2004 | 51.29 | 51.55 | 51.20 | 51.29 | 245,284 | -0.19(-0.38%) |
May 25, 2004 | 51.47 | 51.63 | 50.93 | 51.48 | 247,553 | +0.11(+0.21%) |
May 24, 2004 | 51.13 | 51.55 | 50.99 | 51.37 | 250,442 | +0.34(+0.66%) |
May 21, 2004 | 50.41 | 51.13 | 50.34 | 51.03 | 230,534 | +0.55(+1.09%) |
May 20, 2004 | 50.32 | 50.87 | 50.17 | 50.48 | 279,220 | +0.23(+0.46%) |
May 19, 2004 | 51.43 | 51.43 | 50.25 | 50.25 | 326,977 | -0.60(-1.18%) |
May 18, 2004 | 50.66 | 50.92 | 50.53 | 50.85 | 312,124 | +0.43(+0.85%) |
May 17, 2004 | 50.49 | 51.01 | 50.03 | 50.42 | 284,171 | -0.26(-0.52%) |
May 14, 2004 | 51.12 | 51.17 | 50.64 | 50.68 | 565,660 | -0.48(-0.95%) |
May 13, 2004 | 51.46 | 51.63 | 50.91 | 51.17 | 376,385 | -0.28(-0.55%) |
May 12, 2004 | 51.44 | 51.63 | 50.80 | 51.45 | 508,826 | +0.30(+0.59%) |
May 11, 2004 | 50.22 | 51.43 | 50.01 | 51.15 | 282,830 | +1.27(+2.55%) |
May 10, 2004 | 50.99 | 50.99 | 49.41 | 49.88 | 363,079 | -1.21(-2.37%) |
May 07, 2004 | 51.31 | 51.40 | 50.71 | 51.09 | 274,166 | -0.22(-0.43%) |
May 06, 2004 | 51.30 | 51.58 | 50.62 | 51.31 | 187,625 | -0.08(-0.15%) |
May 05, 2004 | 51.33 | 52.18 | 51.19 | 51.39 | 319,963 | +0.01(+0.02%) |
May 04, 2004 | 52.13 | 52.41 | 51.15 | 51.38 | 348,535 | -0.84(-1.62%) |