Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 48.67 | 49.23 | 48.54 | 49.09 | 3,560,056 | -0.19(-0.38%) |
Jul 29, 2004 | 49.48 | 49.73 | 48.92 | 49.28 | 3,062,665 | +0.18(+0.36%) |
Jul 28, 2004 | 49.45 | 49.69 | 48.29 | 49.10 | 6,322,613 | -0.62(-1.24%) |
Jul 27, 2004 | 49.89 | 49.94 | 48.86 | 49.72 | 4,504,190 | +0.39(+0.79%) |
Jul 26, 2004 | 49.12 | 49.75 | 48.83 | 49.33 | 5,172,007 | +0.53(+1.08%) |
Jul 23, 2004 | 49.01 | 49.12 | 47.09 | 48.80 | 15,326,093 | -2.76(-5.36%) |
Jul 22, 2004 | 51.85 | 51.90 | 50.38 | 51.56 | 3,952,782 | -0.23(-0.45%) |
Jul 21, 2004 | 51.99 | 53.01 | 51.49 | 51.80 | 5,254,004 | +0.41(+0.80%) |
Jul 20, 2004 | 50.55 | 51.55 | 50.10 | 51.38 | 2,622,355 | +0.87(+1.73%) |
Jul 19, 2004 | 51.17 | 51.81 | 50.41 | 50.51 | 3,484,697 | -0.46(-0.90%) |
Jul 16, 2004 | 52.10 | 52.20 | 50.93 | 50.97 | 3,045,204 | -0.81(-1.57%) |
Jul 15, 2004 | 51.51 | 52.14 | 51.25 | 51.79 | 3,095,137 | +0.37(+0.72%) |
Jul 14, 2004 | 51.78 | 52.30 | 51.22 | 51.41 | 2,315,405 | -0.42(-0.81%) |
Jul 13, 2004 | 53.09 | 53.31 | 51.32 | 51.83 | 4,410,757 | -0.97(-1.84%) |
Jul 12, 2004 | 52.45 | 53.46 | 52.09 | 52.80 | 3,780,007 | +0.15(+0.28%) |
Jul 09, 2004 | 51.76 | 52.76 | 51.51 | 52.66 | 5,424,123 | +1.65(+3.23%) |
Jul 08, 2004 | 51.68 | 52.20 | 50.93 | 51.01 | 3,536,468 | -0.91(-1.75%) |
Jul 07, 2004 | 51.66 | 52.41 | 51.50 | 51.92 | 3,450,285 | +0.21(+0.40%) |
Jul 06, 2004 | 52.13 | 52.49 | 50.75 | 51.72 | 2,834,443 | -0.39(-0.75%) |
Jul 02, 2004 | 52.74 | 52.74 | 51.58 | 52.11 | 1,881,528 | -0.28(-0.54%) |
Jul 01, 2004 | 53.86 | 53.87 | 51.85 | 52.39 | 4,098,190 | -1.03(-1.92%) |
Jun 30, 2004 | 53.00 | 53.52 | 52.26 | 53.42 | 2,095,965 | +0.54(+1.02%) |
Jun 29, 2004 | 51.95 | 53.35 | 51.93 | 52.88 | 3,723,641 | +0.71(+1.35%) |
Jun 28, 2004 | 52.34 | 52.94 | 51.85 | 52.18 | 2,425,380 | +0.03(+0.06%) |
Jun 25, 2004 | 50.39 | 52.16 | 50.34 | 52.15 | 5,572,187 | +1.90(+3.78%) |
Jun 24, 2004 | 50.56 | 51.09 | 50.11 | 50.25 | 1,814,644 | -0.34(-0.68%) |
Jun 23, 2004 | 49.90 | 50.66 | 49.40 | 50.59 | 2,439,778 | +0.69(+1.37%) |
Jun 22, 2004 | 49.92 | 49.93 | 49.29 | 49.91 | 3,370,433 | -0.28(-0.57%) |
Jun 21, 2004 | 50.75 | 51.12 | 50.13 | 50.19 | 1,456,331 | -0.43(-0.85%) |
Jun 18, 2004 | 50.50 | 51.61 | 49.98 | 50.62 | 3,121,176 | +0.04(+0.08%) |
Jun 17, 2004 | 50.99 | 51.22 | 50.29 | 50.58 | 2,085,038 | -0.61(-1.19%) |
Jun 16, 2004 | 50.90 | 51.55 | 50.39 | 51.19 | 1,628,391 | +0.48(+0.95%) |
Jun 15, 2004 | 50.58 | 51.27 | 50.19 | 50.71 | 1,961,584 | +0.56(+1.11%) |
Jun 14, 2004 | 51.03 | 51.19 | 49.85 | 50.15 | 2,923,282 | -1.01(-1.97%) |
Jun 10, 2004 | 51.61 | 52.28 | 50.95 | 51.16 | 3,011,915 | -0.40(-0.78%) |
Jun 09, 2004 | 51.72 | 52.09 | 51.25 | 51.56 | 2,025,405 | -0.24(-0.47%) |
Jun 08, 2004 | 50.90 | 51.90 | 50.90 | 51.81 | 2,243,415 | +0.23(+0.46%) |
Jun 07, 2004 | 50.76 | 51.72 | 50.23 | 51.57 | 2,747,546 | +1.13(+2.23%) |
Jun 04, 2004 | 50.72 | 50.88 | 49.94 | 50.44 | 2,129,355 | +0.15(+0.29%) |
Jun 03, 2004 | 49.35 | 50.93 | 49.20 | 50.30 | 3,717,106 | +0.77(+1.56%) |
Jun 02, 2004 | 50.23 | 50.29 | 49.20 | 49.52 | 2,880,905 | -0.65(-1.29%) |
Jun 01, 2004 | 49.80 | 50.44 | 49.46 | 50.17 | 2,060,327 | +0.39(+0.79%) |
May 28, 2004 | 50.11 | 50.25 | 49.50 | 49.78 | 2,311,116 | -0.11(-0.22%) |
May 27, 2004 | 48.98 | 50.52 | 48.71 | 49.89 | 4,880,169 | +0.86(+1.76%) |
May 26, 2004 | 48.97 | 49.78 | 48.66 | 49.02 | 3,261,683 | -0.07(-0.14%) |
May 25, 2004 | 47.50 | 49.21 | 46.44 | 49.09 | 5,678,486 | +1.62(+3.40%) |
May 24, 2004 | 48.11 | 48.28 | 47.23 | 47.48 | 3,356,444 | -0.24(-0.49%) |
May 21, 2004 | 47.97 | 48.01 | 47.34 | 47.71 | 3,251,267 | +0.41(+0.87%) |
May 20, 2004 | 47.20 | 47.89 | 47.13 | 47.30 | 5,687,880 | +0.31(+0.67%) |
May 19, 2004 | 48.61 | 49.42 | 46.78 | 46.99 | 6,897,916 | -1.59(-3.27%) |
May 18, 2004 | 49.49 | 49.60 | 48.26 | 48.57 | 4,614,472 | -0.59(-1.20%) |
May 17, 2004 | 49.49 | 49.65 | 48.91 | 49.16 | 2,935,841 | -0.82(-1.65%) |
May 14, 2004 | 49.81 | 50.79 | 48.53 | 49.98 | 3,341,637 | +0.31(+0.63%) |
May 13, 2004 | 49.79 | 50.36 | 49.42 | 49.67 | 4,511,747 | +0.04(+0.08%) |
May 12, 2004 | 49.03 | 50.04 | 47.45 | 49.63 | 5,728,828 | +0.30(+0.62%) |
May 11, 2004 | 51.18 | 51.36 | 48.64 | 49.33 | 6,692,057 | -1.57(-3.08%) |
May 10, 2004 | 50.48 | 51.36 | 50.07 | 50.89 | 4,227,771 | +0.09(+0.17%) |
May 07, 2004 | 50.31 | 51.17 | 50.00 | 50.81 | 4,415,556 | +0.46(+0.91%) |
May 06, 2004 | 49.82 | 50.68 | 49.63 | 50.35 | 3,533,711 | +0.48(+0.96%) |
May 05, 2004 | 49.20 | 50.06 | 48.72 | 49.87 | 2,223,197 | +0.72(+1.47%) |
May 04, 2004 | 48.87 | 49.63 | 48.62 | 49.14 | 3,298,341 | +0.28(+0.58%) |