Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 30.52 | 30.82 | 30.33 | 30.38 | 5,218,643 | -0.18(-0.58%) |
Jul 29, 2004 | 30.34 | 30.72 | 29.97 | 30.56 | 6,162,440 | +0.18(+0.58%) |
Jul 28, 2004 | 30.04 | 30.56 | 29.97 | 30.38 | 11,031,718 | +0.34(+1.14%) |
Jul 27, 2004 | 30.73 | 31.05 | 29.32 | 30.04 | 28,646,726 | -4.42(-12.82%) |
Jul 26, 2004 | 34.74 | 34.74 | 34.24 | 34.45 | 1,686,471 | -0.29(-0.83%) |
Jul 23, 2004 | 34.85 | 35.25 | 34.65 | 34.74 | 2,488,472 | -0.11(-0.31%) |
Jul 22, 2004 | 33.98 | 35.03 | 33.98 | 34.85 | 3,649,651 | +0.68(+2.00%) |
Jul 21, 2004 | 34.13 | 34.58 | 34.09 | 34.17 | 3,155,121 | -0.13(-0.38%) |
Jul 20, 2004 | 34.34 | 34.43 | 34.01 | 34.30 | 2,729,584 | -0.03(-0.10%) |
Jul 19, 2004 | 34.45 | 34.57 | 34.24 | 34.33 | 4,053,801 | -0.11(-0.32%) |
Jul 16, 2004 | 34.69 | 34.80 | 34.20 | 34.44 | 4,382,365 | -0.01(-0.04%) |
Jul 15, 2004 | 34.28 | 34.71 | 34.24 | 34.45 | 4,954,092 | +0.18(+0.52%) |
Jul 14, 2004 | 32.94 | 34.35 | 32.87 | 34.28 | 8,399,692 | +1.27(+3.85%) |
Jul 13, 2004 | 32.43 | 33.15 | 32.39 | 33.01 | 10,275,128 | +0.58(+1.79%) |
Jul 12, 2004 | 33.11 | 33.73 | 32.12 | 32.43 | 10,745,928 | -0.98(-2.94%) |
Jul 09, 2004 | 33.79 | 34.21 | 33.31 | 33.41 | 6,954,186 | -0.80(-2.33%) |
Jul 08, 2004 | 35.03 | 35.23 | 34.04 | 34.21 | 6,527,478 | -1.05(-2.98%) |
Jul 07, 2004 | 35.38 | 35.64 | 34.91 | 35.26 | 6,559,119 | -0.24(-0.67%) |
Jul 06, 2004 | 35.21 | 35.90 | 35.10 | 35.50 | 6,895,300 | +0.16(+0.46%) |
Jul 02, 2004 | 35.94 | 35.99 | 35.07 | 35.33 | 13,762,621 | -0.75(-2.08%) |
Jul 01, 2004 | 40.45 | 40.45 | 35.77 | 36.09 | 52,136,332 | -10.55(-22.63%) |
Jun 28, 2004 | 47.31 | 47.40 | 46.52 | 46.64 | 1,238,523 | -0.43(-0.91%) |
Jun 25, 2004 | 47.90 | 47.92 | 46.99 | 47.07 | 2,866,987 | -0.82(-1.71%) |
Jun 24, 2004 | 47.75 | 48.06 | 47.54 | 47.89 | 1,747,701 | +0.20(+0.43%) |
Jun 23, 2004 | 46.63 | 47.72 | 46.59 | 47.68 | 2,895,844 | +0.99(+2.12%) |
Jun 22, 2004 | 46.02 | 46.86 | 45.41 | 46.69 | 3,085,394 | +0.68(+1.47%) |
Jun 21, 2004 | 46.59 | 46.83 | 46.01 | 46.02 | 1,619,381 | -0.65(-1.39%) |
Jun 18, 2004 | 47.10 | 47.10 | 46.52 | 46.67 | 2,532,270 | -0.47(-1.00%) |
Jun 17, 2004 | 46.90 | 47.15 | 46.65 | 47.14 | 1,092,185 | +0.14(+0.29%) |
Jun 16, 2004 | 47.40 | 47.54 | 46.93 | 47.00 | 1,881,588 | -0.40(-0.84%) |
Jun 15, 2004 | 47.00 | 47.68 | 46.99 | 47.40 | 2,304,195 | +0.67(+1.43%) |
Jun 14, 2004 | 46.99 | 46.99 | 46.48 | 46.73 | 1,612,350 | -0.27(-0.57%) |
Jun 10, 2004 | 46.56 | 47.04 | 46.50 | 46.99 | 1,471,286 | +0.37(+0.79%) |
Jun 09, 2004 | 47.19 | 47.20 | 46.54 | 46.63 | 1,384,860 | -0.56(-1.19%) |
Jun 08, 2004 | 46.90 | 47.28 | 46.76 | 47.19 | 1,863,717 | +0.18(+0.39%) |
Jun 07, 2004 | 46.82 | 47.03 | 46.52 | 47.00 | 1,154,441 | +0.32(+0.69%) |
Jun 04, 2004 | 46.73 | 46.97 | 46.52 | 46.68 | 1,625,827 | +0.20(+0.44%) |
Jun 03, 2004 | 46.42 | 46.90 | 46.31 | 46.48 | 1,791,940 | -0.12(-0.25%) |
Jun 02, 2004 | 47.00 | 47.03 | 46.39 | 46.59 | 1,970,211 | -0.24(-0.51%) |
Jun 01, 2004 | 46.25 | 47.05 | 46.24 | 46.83 | 2,852,045 | +0.61(+1.31%) |
May 28, 2004 | 46.59 | 46.82 | 46.09 | 46.22 | 1,774,508 | -0.36(-0.78%) |
May 27, 2004 | 46.22 | 46.87 | 46.11 | 46.59 | 2,985,785 | +0.37(+0.80%) |
May 26, 2004 | 45.72 | 46.38 | 45.70 | 46.22 | 2,460,200 | +0.36(+0.79%) |
May 25, 2004 | 44.78 | 46.02 | 44.65 | 45.85 | 3,329,437 | +1.06(+2.38%) |
May 24, 2004 | 45.70 | 45.91 | 44.64 | 44.79 | 3,344,525 | -0.74(-1.63%) |
May 21, 2004 | 45.67 | 45.94 | 45.01 | 45.53 | 2,943,305 | +0.13(+0.29%) |
May 20, 2004 | 45.81 | 46.20 | 45.40 | 45.40 | 3,293,695 | -0.47(-1.03%) |
May 19, 2004 | 46.08 | 46.76 | 45.36 | 45.88 | 8,066,733 | -0.22(-0.47%) |
May 18, 2004 | 47.45 | 47.72 | 45.94 | 46.09 | 7,879,233 | -1.15(-2.43%) |
May 17, 2004 | 49.66 | 49.67 | 46.83 | 47.24 | 11,434,403 | -2.89(-5.77%) |
May 14, 2004 | 49.36 | 50.69 | 49.36 | 50.14 | 5,690,028 | -0.88(-1.73%) |
May 13, 2004 | 50.72 | 51.37 | 50.59 | 51.02 | 1,507,175 | +0.01(+0.01%) |
May 12, 2004 | 50.65 | 51.19 | 50.20 | 51.01 | 1,848,922 | +0.14(+0.28%) |
May 11, 2004 | 50.60 | 51.38 | 50.44 | 50.87 | 1,872,213 | +0.21(+0.42%) |
May 10, 2004 | 51.58 | 51.63 | 50.24 | 50.65 | 3,612,737 | -0.91(-1.77%) |
May 07, 2004 | 51.54 | 52.16 | 51.54 | 51.57 | 2,009,322 | -0.30(-0.58%) |
May 06, 2004 | 51.44 | 52.25 | 51.43 | 51.87 | 2,162,545 | +0.25(+0.49%) |
May 05, 2004 | 51.10 | 51.87 | 50.92 | 51.62 | 2,136,763 | +0.36(+0.71%) |
May 04, 2004 | 51.69 | 51.78 | 50.93 | 51.25 | 3,090,375 | -0.44(-0.85%) |