Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 51.23 | 51.58 | 51.17 | 51.30 | 1,125,658 | +0.28(+0.55%) |
Jul 29, 2004 | 51.03 | 51.31 | 50.83 | 51.02 | 1,934,796 | +0.87(+1.73%) |
Jul 28, 2004 | 49.63 | 50.25 | 49.41 | 50.15 | 1,764,771 | +0.21(+0.41%) |
Jul 27, 2004 | 49.55 | 49.99 | 49.29 | 49.95 | 747,466 | +0.33(+0.67%) |
Jul 26, 2004 | 50.14 | 50.16 | 49.62 | 49.62 | 1,154,502 | -0.49(-0.98%) |
Jul 23, 2004 | 50.38 | 50.41 | 50.01 | 50.11 | 1,090,173 | -0.55(-1.09%) |
Jul 22, 2004 | 50.65 | 50.93 | 50.46 | 50.66 | 1,522,637 | -0.20(-0.39%) |
Jul 21, 2004 | 51.23 | 51.38 | 50.85 | 50.86 | 1,360,392 | -0.88(-1.70%) |
Jul 20, 2004 | 51.66 | 51.98 | 51.65 | 51.74 | 1,290,370 | -0.32(-0.61%) |
Jul 19, 2004 | 52.28 | 52.59 | 52.03 | 52.06 | 1,258,300 | -0.80(-1.52%) |
Jul 16, 2004 | 52.54 | 52.86 | 52.47 | 52.86 | 1,526,622 | +0.84(+1.61%) |
Jul 15, 2004 | 52.49 | 52.57 | 52.02 | 52.02 | 1,471,591 | -0.05(-0.09%) |
Jul 14, 2004 | 51.73 | 52.18 | 51.73 | 52.07 | 566,055 | +0.40(+0.77%) |
Jul 13, 2004 | 51.85 | 51.85 | 51.49 | 51.67 | 1,569,697 | -0.45(-0.86%) |
Jul 12, 2004 | 52.22 | 52.29 | 51.99 | 52.12 | 692,245 | -0.47(-0.90%) |
Jul 09, 2004 | 52.32 | 52.60 | 52.30 | 52.59 | 958,859 | +0.57(+1.10%) |
Jul 08, 2004 | 51.51 | 52.16 | 51.51 | 52.02 | 860,942 | +0.37(+0.72%) |
Jul 07, 2004 | 51.53 | 51.64 | 51.44 | 51.64 | 662,643 | +0.45(+0.87%) |
Jul 06, 2004 | 51.45 | 51.49 | 51.19 | 51.20 | 500,398 | +0.37(+0.74%) |
Jul 02, 2004 | 50.91 | 51.07 | 50.78 | 50.82 | 838,551 | +0.08(+0.17%) |
Jul 01, 2004 | 50.91 | 50.96 | 50.25 | 50.74 | 775,930 | +0.11(+0.21%) |
Jun 30, 2004 | 50.35 | 50.68 | 50.13 | 50.63 | 1,016,546 | +0.22(+0.44%) |
Jun 29, 2004 | 50.44 | 50.62 | 50.38 | 50.41 | 1,072,146 | -0.41(-0.80%) |
Jun 28, 2004 | 51.42 | 51.42 | 50.82 | 50.82 | 1,031,347 | -0.22(-0.43%) |
Jun 25, 2004 | 51.20 | 51.50 | 51.01 | 51.04 | 578,199 | -0.49(-0.95%) |
Jun 24, 2004 | 51.50 | 51.80 | 51.43 | 51.53 | 595,657 | +0.02(+0.03%) |
Jun 23, 2004 | 51.22 | 51.58 | 50.76 | 51.51 | 1,426,238 | +0.11(+0.21%) |
Jun 22, 2004 | 51.21 | 51.46 | 51.04 | 51.41 | 1,117,309 | -0.48(-0.92%) |
Jun 21, 2004 | 51.73 | 52.13 | 51.67 | 51.89 | 1,378,419 | -0.36(-0.69%) |
Jun 18, 2004 | 52.04 | 52.52 | 51.99 | 52.24 | 1,000,606 | +0.77(+1.49%) |
Jun 17, 2004 | 51.09 | 51.56 | 50.85 | 51.48 | 591,483 | +0.58(+1.14%) |
Jun 16, 2004 | 50.95 | 51.01 | 50.62 | 50.90 | 966,639 | +0.18(+0.36%) |
Jun 15, 2004 | 50.50 | 50.82 | 50.34 | 50.71 | 1,177,842 | +0.99(+1.99%) |
Jun 14, 2004 | 49.59 | 49.75 | 49.47 | 49.72 | 897,946 | -0.82(-1.63%) |
Jun 10, 2004 | 50.14 | 50.65 | 50.06 | 50.54 | 794,147 | +0.41(+0.81%) |
Jun 09, 2004 | 50.43 | 50.45 | 49.85 | 50.14 | 1,111,805 | -0.87(-1.71%) |
Jun 08, 2004 | 51.21 | 51.38 | 50.80 | 51.01 | 1,180,878 | -0.42(-0.82%) |
Jun 07, 2004 | 51.02 | 51.43 | 50.93 | 51.43 | 917,681 | +0.87(+1.72%) |
Jun 04, 2004 | 50.30 | 50.67 | 50.02 | 50.56 | 1,483,356 | +0.29(+0.58%) |
Jun 03, 2004 | 49.94 | 50.37 | 49.90 | 50.27 | 2,209,190 | +0.16(+0.33%) |
Jun 02, 2004 | 50.67 | 50.80 | 50.09 | 50.11 | 1,186,192 | -0.02(-0.03%) |
Jun 01, 2004 | 49.96 | 50.19 | 49.73 | 50.13 | 767,960 | +0.55(+1.11%) |
May 28, 2004 | 50.04 | 50.05 | 49.46 | 49.58 | 998,329 | -0.70(-1.38%) |
May 27, 2004 | 50.36 | 50.50 | 50.11 | 50.27 | 2,233,289 | +0.66(+1.34%) |
May 26, 2004 | 49.97 | 50.03 | 49.59 | 49.61 | 873,277 | -0.31(-0.62%) |
May 25, 2004 | 49.43 | 49.92 | 49.30 | 49.92 | 921,096 | +0.90(+1.83%) |
May 24, 2004 | 48.25 | 49.02 | 48.25 | 49.02 | 1,293,786 | +1.33(+2.80%) |
May 21, 2004 | 48.16 | 48.16 | 47.30 | 47.69 | 932,102 | +0.36(+0.77%) |
May 20, 2004 | 47.45 | 47.73 | 47.33 | 47.33 | 958,859 | -0.28(-0.60%) |
May 19, 2004 | 47.69 | 48.27 | 47.38 | 47.61 | 1,277,087 | -1.11(-2.27%) |
May 18, 2004 | 48.72 | 49.06 | 48.51 | 48.72 | 1,141,218 | -0.61(-1.23%) |
May 17, 2004 | 49.51 | 49.67 | 49.17 | 49.33 | 1,239,135 | -0.31(-0.62%) |
May 14, 2004 | 49.75 | 49.93 | 49.57 | 49.63 | 1,024,326 | +0.60(+1.21%) |
May 13, 2004 | 48.63 | 49.18 | 48.58 | 49.04 | 1,168,164 | +0.09(+0.19%) |
May 12, 2004 | 48.90 | 49.14 | 48.33 | 48.94 | 1,724,731 | +0.27(+0.55%) |
May 11, 2004 | 47.89 | 48.77 | 47.87 | 48.67 | 1,450,338 | +0.83(+1.74%) |
May 10, 2004 | 48.31 | 48.39 | 47.67 | 47.84 | 966,070 | -1.29(-2.63%) |
May 07, 2004 | 49.86 | 50.07 | 49.10 | 49.13 | 941,211 | -0.70(-1.40%) |
May 06, 2004 | 50.48 | 50.63 | 49.65 | 49.83 | 1,400,241 | -1.32(-2.58%) |
May 05, 2004 | 50.39 | 51.25 | 50.28 | 51.14 | 1,316,936 | +0.84(+1.68%) |
May 04, 2004 | 50.17 | 50.59 | 49.95 | 50.30 | 963,603 | +0.74(+1.49%) |