Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 44.92 | 46.19 | 44.66 | 45.96 | 116,767 | +1.03(+2.30%) |
Jul 29, 2004 | 45.07 | 45.45 | 44.61 | 44.92 | 113,535 | -0.39(-0.87%) |
Jul 28, 2004 | 44.87 | 46.53 | 44.46 | 45.32 | 165,530 | +0.48(+1.06%) |
Jul 27, 2004 | 40.84 | 45.75 | 40.84 | 44.84 | 358,452 | +4.00(+9.80%) |
Jul 26, 2004 | 44.51 | 44.94 | 40.31 | 40.84 | 361,977 | -3.68(-8.26%) |
Jul 23, 2004 | 45.44 | 45.48 | 44.19 | 44.51 | 96,351 | -0.79(-1.74%) |
Jul 22, 2004 | 46.71 | 46.98 | 44.06 | 45.30 | 228,393 | -2.08(-4.40%) |
Jul 21, 2004 | 48.30 | 48.34 | 47.39 | 47.39 | 80,268 | -0.82(-1.69%) |
Jul 20, 2004 | 47.58 | 48.20 | 47.13 | 48.20 | 106,999 | +0.83(+1.75%) |
Jul 19, 2004 | 47.95 | 48.00 | 47.01 | 47.37 | 85,408 | -0.39(-0.83%) |
Jul 16, 2004 | 47.41 | 47.80 | 47.25 | 47.77 | 107,366 | +0.80(+1.71%) |
Jul 15, 2004 | 46.64 | 47.39 | 46.45 | 46.96 | 102,079 | +0.67(+1.44%) |
Jul 14, 2004 | 45.00 | 46.30 | 44.12 | 46.30 | 156,937 | +0.95(+2.10%) |
Jul 13, 2004 | 44.94 | 45.38 | 43.57 | 45.34 | 277,817 | +0.00(+0.00%) |
Jul 12, 2004 | 48.14 | 48.19 | 43.57 | 45.34 | 303,080 | -1.93(-4.09%) |
Jul 09, 2004 | 47.62 | 47.65 | 46.98 | 47.28 | 58,971 | -0.07(-0.14%) |
Jul 08, 2004 | 47.52 | 47.54 | 46.71 | 47.35 | 131,674 | -0.18(-0.37%) |
Jul 07, 2004 | 47.36 | 47.63 | 46.98 | 47.52 | 99,876 | +0.38(+0.81%) |
Jul 06, 2004 | 47.14 | 47.30 | 46.57 | 47.14 | 91,504 | +0.14(+0.29%) |
Jul 02, 2004 | 46.37 | 47.01 | 45.62 | 47.01 | 64,919 | +0.44(+0.94%) |
Jul 01, 2004 | 46.23 | 46.58 | 46.22 | 46.57 | 91,577 | +0.33(+0.71%) |
Jun 30, 2004 | 45.43 | 46.24 | 45.43 | 46.24 | 121,467 | +0.82(+1.80%) |
Jun 29, 2004 | 46.91 | 46.91 | 44.26 | 45.43 | 205,627 | -1.48(-3.16%) |
Jun 28, 2004 | 46.86 | 47.29 | 46.04 | 46.91 | 137,623 | +0.27(+0.58%) |
Jun 25, 2004 | 45.03 | 46.64 | 44.87 | 46.64 | 111,626 | +1.40(+3.10%) |
Jun 24, 2004 | 46.28 | 46.30 | 44.88 | 45.24 | 90,990 | -0.75(-1.63%) |
Jun 23, 2004 | 43.41 | 45.98 | 43.30 | 45.98 | 176,325 | +2.11(+4.81%) |
Jun 22, 2004 | 46.52 | 46.52 | 43.10 | 43.87 | 293,386 | -2.63(-5.65%) |
Jun 21, 2004 | 45.14 | 46.83 | 44.94 | 46.50 | 281,415 | +2.23(+5.04%) |
Jun 18, 2004 | 44.19 | 44.32 | 43.57 | 44.27 | 68,958 | +0.19(+0.43%) |
Jun 17, 2004 | 44.08 | 44.25 | 43.85 | 44.08 | 77,697 | +0.35(+0.81%) |
Jun 16, 2004 | 42.83 | 43.72 | 42.61 | 43.72 | 148,198 | +1.08(+2.52%) |
Jun 15, 2004 | 43.44 | 43.44 | 42.35 | 42.65 | 114,784 | -0.39(-0.92%) |
Jun 14, 2004 | 43.21 | 43.57 | 42.77 | 43.04 | 235,957 | +0.80(+1.90%) |
Jun 10, 2004 | 42.06 | 42.59 | 42.06 | 42.24 | 98,113 | +0.52(+1.24%) |
Jun 09, 2004 | 42.69 | 42.69 | 41.19 | 41.72 | 131,014 | +0.33(+0.79%) |
Jun 08, 2004 | 41.49 | 41.52 | 40.92 | 41.40 | 81,957 | +0.20(+0.50%) |
Jun 07, 2004 | 41.97 | 41.97 | 40.65 | 41.19 | 157,011 | +0.19(+0.46%) |
Jun 04, 2004 | 41.14 | 41.26 | 40.51 | 41.00 | 123,596 | -0.29(-0.69%) |
Jun 03, 2004 | 41.40 | 41.74 | 40.99 | 41.29 | 111,332 | -0.11(-0.26%) |
Jun 02, 2004 | 40.85 | 41.65 | 40.73 | 41.40 | 260,926 | +0.74(+1.81%) |
Jun 01, 2004 | 40.37 | 40.93 | 40.10 | 40.66 | 228,613 | +0.56(+1.39%) |
May 28, 2004 | 39.97 | 40.24 | 39.31 | 40.10 | 61,541 | +0.38(+0.96%) |
May 27, 2004 | 40.24 | 40.35 | 39.15 | 39.72 | 81,810 | -0.48(-1.19%) |
May 26, 2004 | 39.90 | 40.31 | 39.90 | 40.20 | 85,115 | +0.16(+0.41%) |
May 25, 2004 | 39.22 | 40.17 | 38.85 | 40.03 | 260,779 | +0.83(+2.12%) |
May 24, 2004 | 39.11 | 39.23 | 39.01 | 39.20 | 205,921 | +0.82(+2.13%) |
May 21, 2004 | 38.77 | 38.78 | 37.81 | 38.39 | 143,498 | -0.16(-0.42%) |
May 20, 2004 | 39.42 | 39.42 | 36.30 | 38.55 | 352,871 | -0.79(-2.01%) |
May 19, 2004 | 39.15 | 39.69 | 39.01 | 39.34 | 315,784 | +0.19(+0.49%) |
May 18, 2004 | 39.35 | 39.49 | 38.28 | 39.15 | 1,316,603 | -2.45(-5.89%) |
May 17, 2004 | 41.80 | 42.89 | 41.19 | 41.60 | 2,433,747 | -0.57(-1.36%) |
May 14, 2004 | 41.46 | 42.36 | 41.35 | 42.17 | 319,530 | +0.95(+2.31%) |
May 13, 2004 | 39.35 | 41.37 | 39.35 | 41.22 | 365,796 | +2.53(+6.55%) |
May 12, 2004 | 38.69 | 39.11 | 36.14 | 38.69 | 251,526 | +2.64(+7.33%) |
May 11, 2004 | 36.77 | 36.77 | 35.68 | 36.04 | 268,564 | +2.27(+6.73%) |
May 10, 2004 | 34.21 | 34.29 | 32.68 | 33.77 | 294,267 | -0.42(-1.23%) |
May 07, 2004 | 35.06 | 35.62 | 34.18 | 34.19 | 89,227 | -1.35(-3.79%) |
May 06, 2004 | 35.95 | 35.95 | 35.40 | 35.54 | 123,009 | -0.44(-1.21%) |
May 05, 2004 | 35.54 | 36.08 | 35.16 | 35.98 | 114,416 | +0.57(+1.62%) |
May 04, 2004 | 34.16 | 36.08 | 34.16 | 35.40 | 212,383 | +1.42(+4.17%) |