Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 50.11 | 50.66 | 50.07 | 50.47 | 6,053,234 | +0.17(+0.35%) |
Jul 29, 2004 | 49.99 | 50.55 | 49.98 | 50.29 | 7,302,010 | +0.53(+1.07%) |
Jul 28, 2004 | 49.78 | 50.01 | 49.20 | 49.76 | 11,328,701 | -0.02(-0.03%) |
Jul 27, 2004 | 49.61 | 50.02 | 49.53 | 49.78 | 7,071,164 | +0.46(+0.93%) |
Jul 26, 2004 | 49.18 | 49.60 | 48.98 | 49.32 | 7,794,067 | +0.14(+0.28%) |
Jul 23, 2004 | 49.67 | 49.88 | 48.98 | 49.18 | 7,435,031 | -0.70(-1.41%) |
Jul 22, 2004 | 49.27 | 50.08 | 49.08 | 49.88 | 10,304,560 | +0.44(+0.89%) |
Jul 21, 2004 | 50.28 | 50.49 | 49.44 | 49.44 | 9,547,841 | -0.61(-1.23%) |
Jul 20, 2004 | 49.63 | 50.13 | 49.44 | 50.05 | 9,750,219 | +0.61(+1.24%) |
Jul 19, 2004 | 48.98 | 49.76 | 48.92 | 49.44 | 11,380,115 | +0.59(+1.21%) |
Jul 16, 2004 | 49.88 | 50.12 | 48.85 | 48.85 | 18,014,606 | +0.15(+0.31%) |
Jul 15, 2004 | 48.76 | 49.05 | 48.46 | 48.70 | 12,226,378 | -0.06(-0.13%) |
Jul 14, 2004 | 49.17 | 49.41 | 48.56 | 48.76 | 10,867,009 | -0.65(-1.31%) |
Jul 13, 2004 | 49.79 | 49.90 | 49.38 | 49.41 | 10,353,558 | +0.67(+1.37%) |
Jul 12, 2004 | 48.69 | 49.41 | 48.35 | 48.74 | 10,367,706 | +0.12(+0.25%) |
Jul 09, 2004 | 48.92 | 48.98 | 48.40 | 48.62 | 11,378,735 | +0.14(+0.29%) |
Jul 08, 2004 | 49.27 | 49.27 | 48.44 | 48.48 | 12,989,825 | -0.99(-1.99%) |
Jul 07, 2004 | 49.44 | 49.81 | 49.30 | 49.47 | 9,795,077 | -0.20(-0.41%) |
Jul 06, 2004 | 50.14 | 50.27 | 49.34 | 49.67 | 11,055,930 | -0.78(-1.54%) |
Jul 02, 2004 | 50.69 | 50.74 | 50.19 | 50.45 | 4,959,390 | -0.27(-0.53%) |
Jul 01, 2004 | 51.17 | 51.26 | 50.18 | 50.72 | 8,788,534 | -0.38(-0.74%) |
Jun 30, 2004 | 51.18 | 51.30 | 50.83 | 51.09 | 8,150,343 | -0.08(-0.16%) |
Jun 29, 2004 | 51.21 | 51.29 | 50.95 | 51.17 | 7,582,372 | -0.24(-0.47%) |
Jun 28, 2004 | 52.00 | 52.11 | 51.21 | 51.42 | 7,631,371 | -0.49(-0.94%) |
Jun 25, 2004 | 52.14 | 52.30 | 51.55 | 51.90 | 9,669,820 | -0.26(-0.49%) |
Jun 24, 2004 | 52.33 | 52.70 | 52.07 | 52.16 | 7,020,958 | -0.46(-0.88%) |
Jun 23, 2004 | 52.22 | 52.65 | 52.07 | 52.62 | 7,513,188 | +0.45(+0.86%) |
Jun 22, 2004 | 51.75 | 52.30 | 51.66 | 52.18 | 7,158,810 | +0.31(+0.59%) |
Jun 21, 2004 | 52.40 | 52.41 | 51.76 | 51.87 | 6,631,039 | -0.33(-0.63%) |
Jun 18, 2004 | 52.28 | 52.63 | 52.11 | 52.20 | 11,164,107 | -0.22(-0.42%) |
Jun 17, 2004 | 52.45 | 52.49 | 52.21 | 52.42 | 7,212,122 | +0.03(+0.07%) |
Jun 16, 2004 | 52.31 | 52.70 | 52.22 | 52.38 | 5,427,293 | -0.09(-0.18%) |
Jun 15, 2004 | 52.45 | 52.87 | 52.30 | 52.48 | 7,778,195 | +0.27(+0.52%) |
Jun 14, 2004 | 52.19 | 52.50 | 51.94 | 52.21 | 7,110,674 | -0.23(-0.43%) |
Jun 10, 2004 | 52.30 | 52.60 | 52.10 | 52.43 | 5,984,567 | +0.21(+0.41%) |
Jun 09, 2004 | 52.11 | 52.48 | 52.05 | 52.22 | 9,029,214 | +0.03(+0.06%) |
Jun 08, 2004 | 51.38 | 52.45 | 51.24 | 52.19 | 9,317,167 | +0.81(+1.58%) |
Jun 07, 2004 | 51.44 | 51.58 | 51.01 | 51.38 | 7,357,565 | +0.63(+1.23%) |
Jun 04, 2004 | 50.98 | 51.29 | 50.72 | 50.75 | 6,562,027 | +0.12(+0.24%) |
Jun 03, 2004 | 50.92 | 51.06 | 50.63 | 50.63 | 5,195,757 | -0.37(-0.72%) |
Jun 02, 2004 | 51.38 | 51.38 | 50.94 | 50.99 | 6,750,430 | -0.08(-0.16%) |
Jun 01, 2004 | 51.01 | 51.28 | 50.60 | 51.08 | 8,426,910 | -0.27(-0.53%) |
May 28, 2004 | 51.28 | 51.50 | 51.15 | 51.35 | 5,527,534 | +0.00(+0.00%) |
May 27, 2004 | 51.44 | 51.63 | 50.99 | 51.35 | 7,064,436 | +0.14(+0.27%) |
May 26, 2004 | 51.38 | 51.50 | 51.03 | 51.21 | 7,432,961 | -0.20(-0.39%) |
May 25, 2004 | 50.28 | 51.54 | 50.16 | 51.41 | 9,244,360 | +0.93(+1.84%) |
May 24, 2004 | 50.86 | 50.91 | 50.16 | 50.48 | 6,518,377 | -0.02(-0.03%) |
May 21, 2004 | 50.77 | 51.11 | 50.37 | 50.50 | 8,850,817 | -0.17(-0.33%) |
May 20, 2004 | 50.46 | 50.98 | 50.45 | 50.67 | 6,955,569 | +0.21(+0.43%) |
May 19, 2004 | 50.66 | 51.52 | 50.14 | 50.45 | 12,822,126 | +0.57(+1.15%) |
May 18, 2004 | 49.89 | 50.13 | 49.85 | 49.88 | 7,593,242 | +0.31(+0.62%) |
May 17, 2004 | 49.44 | 49.86 | 49.35 | 49.57 | 9,834,242 | -0.51(-1.02%) |
May 14, 2004 | 50.22 | 50.63 | 49.89 | 50.08 | 8,967,793 | -0.45(-0.89%) |
May 13, 2004 | 50.30 | 50.66 | 50.00 | 50.54 | 8,123,428 | +0.22(+0.44%) |
May 12, 2004 | 50.57 | 50.57 | 49.34 | 50.32 | 14,571,585 | -0.19(-0.37%) |
May 11, 2004 | 50.54 | 51.09 | 50.32 | 50.50 | 11,343,884 | +0.14(+0.29%) |
May 10, 2004 | 50.77 | 51.06 | 50.06 | 50.36 | 11,546,435 | -0.76(-1.49%) |
May 07, 2004 | 50.86 | 51.82 | 50.79 | 51.12 | 9,329,417 | -0.10(-0.19%) |
May 06, 2004 | 51.06 | 51.64 | 50.77 | 51.21 | 7,451,767 | -0.35(-0.67%) |
May 05, 2004 | 52.02 | 52.02 | 51.30 | 51.56 | 7,595,312 | -0.02(-0.04%) |
May 04, 2004 | 51.02 | 52.01 | 51.01 | 51.59 | 9,406,021 | +0.57(+1.11%) |