Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 50.03 | 50.18 | 49.81 | 49.95 | 481,949 | -0.04(-0.08%) |
Jul 29, 2004 | 49.46 | 50.11 | 49.26 | 49.99 | 792,751 | +0.61(+1.24%) |
Jul 28, 2004 | 49.68 | 50.11 | 49.24 | 49.38 | 915,449 | -0.35(-0.71%) |
Jul 27, 2004 | 48.85 | 49.93 | 48.64 | 49.73 | 1,214,381 | +1.04(+2.14%) |
Jul 26, 2004 | 49.78 | 49.79 | 48.56 | 48.69 | 1,484,486 | -1.05(-2.11%) |
Jul 23, 2004 | 50.86 | 51.01 | 49.66 | 49.74 | 1,003,626 | -1.28(-2.51%) |
Jul 22, 2004 | 51.53 | 51.59 | 49.39 | 51.02 | 2,266,215 | -1.13(-2.17%) |
Jul 21, 2004 | 53.01 | 53.15 | 52.10 | 52.15 | 700,334 | -0.83(-1.56%) |
Jul 20, 2004 | 52.26 | 53.11 | 51.86 | 52.98 | 1,486,787 | +0.84(+1.62%) |
Jul 19, 2004 | 51.91 | 52.45 | 51.68 | 52.14 | 1,011,257 | +0.33(+0.64%) |
Jul 16, 2004 | 51.86 | 52.13 | 51.75 | 51.81 | 474,318 | -0.04(-0.08%) |
Jul 15, 2004 | 51.44 | 51.96 | 51.40 | 51.85 | 400,917 | +0.26(+0.51%) |
Jul 14, 2004 | 51.77 | 52.16 | 51.38 | 51.58 | 450,093 | -0.22(-0.43%) |
Jul 13, 2004 | 51.62 | 51.81 | 51.34 | 51.81 | 526,280 | +0.00(+0.00%) |
Jul 12, 2004 | 51.10 | 51.81 | 50.94 | 51.81 | 449,367 | +0.79(+1.55%) |
Jul 09, 2004 | 51.10 | 51.34 | 50.96 | 51.01 | 309,106 | -0.07(-0.13%) |
Jul 08, 2004 | 51.10 | 51.48 | 51.02 | 51.08 | 405,036 | +0.04(+0.08%) |
Jul 07, 2004 | 50.69 | 51.21 | 50.68 | 51.04 | 228,196 | +0.17(+0.34%) |
Jul 06, 2004 | 50.97 | 51.13 | 50.71 | 50.87 | 520,466 | -0.17(-0.34%) |
Jul 02, 2004 | 50.44 | 51.20 | 50.43 | 51.04 | 298,326 | +0.41(+0.82%) |
Jul 01, 2004 | 50.92 | 51.06 | 50.27 | 50.63 | 366,882 | -0.11(-0.21%) |
Jun 30, 2004 | 50.79 | 50.99 | 50.26 | 50.73 | 393,408 | +0.10(+0.20%) |
Jun 29, 2004 | 50.77 | 51.03 | 50.49 | 50.63 | 453,121 | -0.31(-0.60%) |
Jun 28, 2004 | 50.68 | 51.10 | 50.63 | 50.94 | 604,162 | +0.24(+0.47%) |
Jun 25, 2004 | 50.71 | 50.92 | 50.39 | 50.70 | 544,691 | -0.07(-0.15%) |
Jun 24, 2004 | 50.82 | 51.07 | 50.73 | 50.77 | 572,791 | -0.26(-0.52%) |
Jun 23, 2004 | 50.83 | 51.17 | 50.35 | 51.04 | 555,955 | +0.35(+0.70%) |
Jun 22, 2004 | 50.11 | 50.81 | 50.02 | 50.68 | 487,399 | +0.45(+0.90%) |
Jun 21, 2004 | 50.11 | 50.35 | 50.02 | 50.23 | 620,877 | +0.20(+0.40%) |
Jun 18, 2004 | 50.09 | 50.35 | 49.86 | 50.03 | 475,650 | +0.31(+0.63%) |
Jun 17, 2004 | 49.67 | 49.83 | 49.45 | 49.72 | 239,097 | +0.10(+0.20%) |
Jun 16, 2004 | 49.74 | 49.88 | 49.32 | 49.62 | 584,540 | -0.12(-0.23%) |
Jun 15, 2004 | 50.12 | 50.47 | 49.73 | 49.73 | 444,158 | -0.19(-0.38%) |
Jun 14, 2004 | 50.68 | 50.69 | 49.87 | 49.92 | 340,840 | -0.69(-1.35%) |
Jun 10, 2004 | 50.57 | 50.77 | 50.34 | 50.61 | 304,019 | +0.02(+0.03%) |
Jun 09, 2004 | 51.15 | 51.17 | 50.42 | 50.59 | 352,953 | -0.59(-1.16%) |
Jun 08, 2004 | 50.98 | 51.22 | 50.87 | 51.19 | 296,873 | +0.02(+0.03%) |
Jun 07, 2004 | 50.75 | 51.19 | 50.41 | 51.17 | 370,152 | +0.47(+0.93%) |
Jun 04, 2004 | 50.50 | 50.93 | 50.50 | 50.70 | 537,181 | +0.12(+0.24%) |
Jun 03, 2004 | 50.40 | 50.67 | 50.15 | 50.58 | 736,429 | +0.05(+0.10%) |
Jun 02, 2004 | 50.22 | 50.62 | 49.87 | 50.53 | 830,420 | +0.37(+0.74%) |
Jun 01, 2004 | 50.48 | 50.60 | 50.02 | 50.16 | 826,181 | -0.45(-0.90%) |
May 28, 2004 | 50.31 | 50.62 | 50.03 | 50.61 | 533,911 | +0.24(+0.48%) |
May 27, 2004 | 50.23 | 50.67 | 50.02 | 50.37 | 510,049 | -0.02(-0.05%) |
May 26, 2004 | 49.58 | 50.70 | 49.45 | 50.40 | 929,620 | +0.49(+0.98%) |
May 25, 2004 | 49.36 | 49.91 | 49.10 | 49.91 | 679,016 | +0.59(+1.19%) |
May 24, 2004 | 49.83 | 49.92 | 49.22 | 49.32 | 584,419 | -0.53(-1.06%) |
May 21, 2004 | 49.70 | 49.87 | 49.23 | 49.85 | 935,071 | +0.50(+1.02%) |
May 20, 2004 | 49.16 | 49.36 | 48.97 | 49.35 | 1,037,178 | +0.15(+0.30%) |
May 19, 2004 | 48.74 | 49.83 | 48.74 | 49.20 | 1,324,724 | +0.42(+0.86%) |
May 18, 2004 | 48.26 | 48.88 | 48.26 | 48.78 | 882,867 | +0.57(+1.18%) |
May 17, 2004 | 48.17 | 48.32 | 47.73 | 48.21 | 791,419 | -0.17(-0.34%) |
May 14, 2004 | 47.50 | 48.62 | 47.34 | 48.37 | 1,341,197 | +0.80(+1.68%) |
May 13, 2004 | 46.98 | 47.98 | 46.72 | 47.57 | 870,028 | +0.58(+1.23%) |
May 12, 2004 | 46.68 | 47.08 | 46.03 | 46.99 | 640,015 | +0.30(+0.64%) |
May 11, 2004 | 45.92 | 46.87 | 45.77 | 46.70 | 682,044 | +0.98(+2.15%) |
May 10, 2004 | 46.15 | 46.24 | 45.18 | 45.71 | 686,405 | -0.55(-1.20%) |
May 07, 2004 | 47.00 | 47.47 | 46.24 | 46.27 | 599,317 | -0.98(-2.08%) |
May 06, 2004 | 47.74 | 47.87 | 46.94 | 47.25 | 438,102 | -0.61(-1.28%) |
May 05, 2004 | 47.65 | 48.26 | 47.53 | 47.86 | 670,659 | +0.33(+0.69%) |
May 04, 2004 | 47.03 | 47.88 | 46.81 | 47.53 | 525,069 | +0.52(+1.11%) |