Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 44.98 | 45.24 | 44.87 | 45.11 | 3,442,228 | +0.13(+0.29%) |
Jul 29, 2004 | 45.29 | 45.29 | 44.69 | 44.98 | 5,153,756 | +0.07(+0.16%) |
Jul 28, 2004 | 45.49 | 45.49 | 44.23 | 44.91 | 8,205,075 | -0.58(-1.28%) |
Jul 27, 2004 | 44.90 | 45.71 | 44.69 | 45.49 | 5,092,774 | +0.78(+1.74%) |
Jul 26, 2004 | 45.25 | 45.46 | 44.57 | 44.71 | 6,117,244 | -0.54(-1.20%) |
Jul 23, 2004 | 45.84 | 45.87 | 45.08 | 45.25 | 5,002,030 | -0.59(-1.29%) |
Jul 22, 2004 | 45.47 | 46.06 | 45.46 | 45.84 | 6,875,874 | +0.07(+0.14%) |
Jul 21, 2004 | 46.66 | 46.66 | 45.71 | 45.78 | 6,494,642 | -0.78(-1.67%) |
Jul 20, 2004 | 45.71 | 46.55 | 45.60 | 46.55 | 9,079,280 | +1.07(+2.35%) |
Jul 19, 2004 | 46.83 | 46.83 | 45.02 | 45.49 | 19,210,784 | -2.62(-5.45%) |
Jul 16, 2004 | 48.91 | 48.91 | 48.08 | 48.11 | 4,646,724 | -0.43(-0.88%) |
Jul 15, 2004 | 48.30 | 48.85 | 48.30 | 48.54 | 3,786,943 | +0.24(+0.49%) |
Jul 14, 2004 | 47.41 | 48.57 | 47.41 | 48.30 | 3,733,447 | +0.44(+0.93%) |
Jul 13, 2004 | 47.90 | 48.13 | 47.73 | 47.86 | 4,160,872 | -0.28(-0.59%) |
Jul 12, 2004 | 48.07 | 48.20 | 47.62 | 48.14 | 2,932,092 | +0.14(+0.29%) |
Jul 09, 2004 | 48.31 | 48.58 | 47.81 | 48.01 | 3,252,342 | -0.05(-0.10%) |
Jul 08, 2004 | 48.43 | 48.75 | 48.00 | 48.05 | 4,279,003 | -0.38(-0.78%) |
Jul 07, 2004 | 47.95 | 48.44 | 47.85 | 48.43 | 4,481,122 | +0.48(+1.01%) |
Jul 06, 2004 | 47.69 | 48.18 | 47.65 | 47.95 | 4,210,170 | +0.03(+0.06%) |
Jul 02, 2004 | 48.38 | 48.41 | 47.87 | 47.92 | 3,125,630 | -0.37(-0.76%) |
Jul 01, 2004 | 49.29 | 49.35 | 48.08 | 48.29 | 4,796,807 | -1.01(-2.04%) |
Jun 30, 2004 | 49.19 | 49.45 | 48.83 | 49.30 | 5,604,917 | +0.12(+0.23%) |
Jun 29, 2004 | 48.58 | 49.29 | 48.48 | 49.18 | 4,706,429 | +0.61(+1.25%) |
Jun 28, 2004 | 48.77 | 49.05 | 48.36 | 48.58 | 3,406,076 | +0.02(+0.03%) |
Jun 25, 2004 | 48.53 | 48.94 | 48.24 | 48.56 | 5,366,282 | +0.04(+0.09%) |
Jun 24, 2004 | 48.83 | 48.92 | 48.45 | 48.52 | 3,424,882 | -0.53(-1.08%) |
Jun 23, 2004 | 48.76 | 49.13 | 48.50 | 49.05 | 5,458,121 | +0.03(+0.06%) |
Jun 22, 2004 | 48.08 | 49.02 | 47.81 | 49.02 | 6,932,840 | +1.22(+2.54%) |
Jun 21, 2004 | 47.59 | 48.14 | 47.59 | 47.80 | 4,435,294 | +0.10(+0.22%) |
Jun 18, 2004 | 47.06 | 47.97 | 47.06 | 47.70 | 6,759,934 | +0.64(+1.35%) |
Jun 17, 2004 | 46.55 | 47.23 | 46.55 | 47.06 | 2,734,903 | +0.37(+0.80%) |
Jun 16, 2004 | 46.86 | 46.96 | 46.58 | 46.69 | 4,330,126 | -0.16(-0.35%) |
Jun 15, 2004 | 47.07 | 47.11 | 46.57 | 46.86 | 3,518,730 | +0.22(+0.47%) |
Jun 14, 2004 | 46.88 | 47.07 | 46.49 | 46.64 | 3,606,917 | -0.59(-1.24%) |
Jun 10, 2004 | 46.80 | 47.25 | 46.80 | 47.22 | 3,022,653 | +0.44(+0.95%) |
Jun 09, 2004 | 47.10 | 47.27 | 46.78 | 46.78 | 3,224,407 | -0.39(-0.84%) |
Jun 08, 2004 | 46.44 | 47.21 | 46.44 | 47.17 | 3,560,906 | +0.52(+1.12%) |
Jun 07, 2004 | 46.48 | 46.83 | 46.36 | 46.65 | 4,460,673 | +0.18(+0.38%) |
Jun 04, 2004 | 46.72 | 46.91 | 46.42 | 46.48 | 3,173,284 | +0.05(+0.11%) |
Jun 03, 2004 | 46.81 | 47.04 | 46.43 | 46.43 | 2,977,738 | -0.46(-0.98%) |
Jun 02, 2004 | 46.80 | 47.03 | 46.44 | 46.89 | 3,346,189 | +0.43(+0.92%) |
Jun 01, 2004 | 46.08 | 46.72 | 46.01 | 46.46 | 4,318,441 | +0.15(+0.32%) |
May 28, 2004 | 46.55 | 46.69 | 46.15 | 46.31 | 3,013,706 | -0.21(-0.46%) |
May 27, 2004 | 46.31 | 46.98 | 46.23 | 46.53 | 5,008,055 | +0.52(+1.13%) |
May 26, 2004 | 45.85 | 46.17 | 45.74 | 46.01 | 3,354,223 | +0.20(+0.43%) |
May 25, 2004 | 45.21 | 45.95 | 44.73 | 45.81 | 5,664,987 | +0.60(+1.32%) |
May 24, 2004 | 45.42 | 45.98 | 45.15 | 45.21 | 4,102,081 | -0.20(-0.45%) |
May 21, 2004 | 45.16 | 45.79 | 45.14 | 45.42 | 3,605,639 | +0.39(+0.88%) |
May 20, 2004 | 45.16 | 45.33 | 44.93 | 45.02 | 4,454,465 | -0.06(-0.13%) |
May 19, 2004 | 45.46 | 46.24 | 45.03 | 45.08 | 4,706,977 | -0.44(-0.97%) |
May 18, 2004 | 45.63 | 45.79 | 45.29 | 45.52 | 5,401,155 | -0.05(-0.12%) |
May 17, 2004 | 45.33 | 45.95 | 45.32 | 45.58 | 5,065,751 | -0.32(-0.70%) |
May 14, 2004 | 46.01 | 46.32 | 45.66 | 45.90 | 4,995,092 | -0.38(-0.83%) |
May 13, 2004 | 46.55 | 46.83 | 46.14 | 46.29 | 4,582,273 | -0.46(-0.98%) |
May 12, 2004 | 45.79 | 46.77 | 45.74 | 46.75 | 5,139,149 | +0.66(+1.43%) |
May 11, 2004 | 46.26 | 46.66 | 45.78 | 46.09 | 5,012,802 | +0.33(+0.73%) |
May 10, 2004 | 45.81 | 45.98 | 45.40 | 45.75 | 5,640,704 | -0.49(-1.05%) |
May 07, 2004 | 46.25 | 46.92 | 46.07 | 46.24 | 4,095,873 | -0.19(-0.40%) |
May 06, 2004 | 46.62 | 46.86 | 46.02 | 46.43 | 5,147,913 | -0.54(-1.14%) |
May 05, 2004 | 47.38 | 47.57 | 46.94 | 46.97 | 4,460,673 | -0.41(-0.87%) |
May 04, 2004 | 47.34 | 47.79 | 47.11 | 47.38 | 5,245,047 | -0.29(-0.61%) |