Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 45.60 | 45.65 | 45.35 | 45.65 | 2,588,066 | -0.11(-0.24%) |
Jul 29, 2004 | 45.58 | 46.01 | 45.37 | 45.75 | 3,693,318 | +0.65(+1.45%) |
Jul 28, 2004 | 45.04 | 45.34 | 44.73 | 45.10 | 3,318,437 | +0.06(+0.13%) |
Jul 27, 2004 | 45.27 | 45.41 | 45.04 | 45.04 | 2,939,931 | -0.18(-0.41%) |
Jul 26, 2004 | 45.32 | 45.51 | 45.10 | 45.23 | 3,452,751 | -0.07(-0.15%) |
Jul 23, 2004 | 45.83 | 46.26 | 45.19 | 45.30 | 4,746,233 | -0.77(-1.68%) |
Jul 22, 2004 | 45.67 | 46.27 | 45.42 | 46.07 | 5,804,980 | -0.27(-0.59%) |
Jul 21, 2004 | 47.23 | 47.26 | 46.31 | 46.34 | 3,213,130 | -0.66(-1.40%) |
Jul 20, 2004 | 46.74 | 47.07 | 46.74 | 47.00 | 2,625,585 | +0.39(+0.83%) |
Jul 19, 2004 | 46.91 | 46.92 | 46.60 | 46.62 | 2,222,644 | -0.19(-0.41%) |
Jul 16, 2004 | 47.47 | 47.47 | 46.64 | 46.81 | 3,261,843 | -0.16(-0.35%) |
Jul 15, 2004 | 46.58 | 47.42 | 46.47 | 46.97 | 3,920,170 | +0.53(+1.13%) |
Jul 14, 2004 | 46.23 | 46.85 | 46.14 | 46.45 | 2,697,945 | -0.01(-0.03%) |
Jul 13, 2004 | 46.29 | 46.60 | 46.19 | 46.46 | 3,024,902 | +0.17(+0.37%) |
Jul 12, 2004 | 46.27 | 46.36 | 45.99 | 46.29 | 2,558,586 | -0.06(-0.12%) |
Jul 09, 2004 | 46.38 | 46.38 | 46.01 | 46.34 | 3,075,033 | +0.23(+0.50%) |
Jul 08, 2004 | 46.73 | 46.84 | 46.11 | 46.12 | 3,977,396 | -0.60(-1.28%) |
Jul 07, 2004 | 46.67 | 47.02 | 46.64 | 46.71 | 2,994,791 | -0.08(-0.16%) |
Jul 06, 2004 | 47.03 | 47.03 | 46.58 | 46.79 | 2,968,622 | -0.32(-0.69%) |
Jul 02, 2004 | 47.21 | 47.26 | 46.81 | 47.11 | 2,673,825 | -0.32(-0.68%) |
Jul 01, 2004 | 47.63 | 47.76 | 46.99 | 47.44 | 3,395,368 | -0.25(-0.52%) |
Jun 30, 2004 | 47.58 | 47.73 | 47.10 | 47.68 | 3,628,368 | +0.13(+0.27%) |
Jun 29, 2004 | 47.59 | 47.74 | 47.51 | 47.56 | 3,015,600 | +0.03(+0.07%) |
Jun 28, 2004 | 47.49 | 47.73 | 47.43 | 47.52 | 4,710,920 | +0.10(+0.20%) |
Jun 25, 2004 | 47.25 | 47.54 | 47.10 | 47.43 | 4,748,598 | +0.25(+0.54%) |
Jun 24, 2004 | 47.15 | 47.32 | 47.12 | 47.18 | 2,733,415 | -0.13(-0.28%) |
Jun 23, 2004 | 47.19 | 47.41 | 47.04 | 47.31 | 3,936,408 | +0.30(+0.63%) |
Jun 22, 2004 | 46.69 | 47.01 | 46.52 | 47.01 | 3,179,079 | +0.30(+0.64%) |
Jun 21, 2004 | 46.57 | 46.79 | 46.33 | 46.71 | 2,513,972 | +0.14(+0.30%) |
Jun 18, 2004 | 46.00 | 46.62 | 46.00 | 46.57 | 3,063,367 | +0.34(+0.73%) |
Jun 17, 2004 | 46.40 | 46.40 | 45.96 | 46.24 | 2,499,469 | -0.16(-0.34%) |
Jun 16, 2004 | 46.45 | 46.49 | 46.09 | 46.40 | 2,465,891 | +0.00(+0.00%) |
Jun 15, 2004 | 46.34 | 46.62 | 46.20 | 46.40 | 3,486,488 | +0.17(+0.37%) |
Jun 14, 2004 | 46.07 | 46.44 | 46.06 | 46.22 | 2,412,922 | -0.20(-0.44%) |
Jun 10, 2004 | 46.18 | 46.57 | 46.18 | 46.43 | 2,620,226 | +0.29(+0.62%) |
Jun 09, 2004 | 46.36 | 46.47 | 46.13 | 46.14 | 2,306,984 | -0.26(-0.56%) |
Jun 08, 2004 | 46.00 | 46.40 | 45.95 | 46.40 | 2,827,372 | +0.25(+0.55%) |
Jun 07, 2004 | 45.67 | 46.15 | 45.62 | 46.15 | 3,070,776 | +0.64(+1.41%) |
Jun 04, 2004 | 45.53 | 45.67 | 45.31 | 45.51 | 2,646,237 | -0.01(-0.03%) |
Jun 03, 2004 | 45.63 | 45.63 | 45.38 | 45.52 | 2,837,303 | -0.13(-0.29%) |
Jun 02, 2004 | 45.53 | 45.67 | 45.49 | 45.65 | 2,718,123 | +0.28(+0.62%) |
Jun 01, 2004 | 45.43 | 45.48 | 45.11 | 45.37 | 3,102,463 | -0.12(-0.26%) |
May 28, 2004 | 45.41 | 45.60 | 45.15 | 45.49 | 2,080,920 | +0.13(+0.29%) |
May 27, 2004 | 45.04 | 45.58 | 45.01 | 45.36 | 3,400,098 | +0.34(+0.76%) |
May 26, 2004 | 44.75 | 45.03 | 44.54 | 45.02 | 2,625,901 | +0.14(+0.31%) |
May 25, 2004 | 44.09 | 44.96 | 43.95 | 44.88 | 3,833,465 | +0.79(+1.80%) |
May 24, 2004 | 44.07 | 44.19 | 43.91 | 44.09 | 2,879,552 | +0.24(+0.55%) |
May 21, 2004 | 43.93 | 44.09 | 43.65 | 43.85 | 2,491,902 | +0.10(+0.23%) |
May 20, 2004 | 43.86 | 43.88 | 43.52 | 43.74 | 3,594,948 | -0.11(-0.26%) |
May 19, 2004 | 44.21 | 44.33 | 43.78 | 43.86 | 3,717,438 | -0.20(-0.45%) |
May 18, 2004 | 44.12 | 44.28 | 43.94 | 44.05 | 2,595,318 | +0.06(+0.13%) |
May 17, 2004 | 43.67 | 44.12 | 43.48 | 44.00 | 2,745,238 | -0.01(-0.01%) |
May 14, 2004 | 43.80 | 44.19 | 43.71 | 44.00 | 2,237,305 | +0.06(+0.14%) |
May 13, 2004 | 43.94 | 44.12 | 43.69 | 43.94 | 2,883,493 | -0.34(-0.77%) |
May 12, 2004 | 44.00 | 44.30 | 43.52 | 44.28 | 3,333,571 | -0.03(-0.06%) |
May 11, 2004 | 44.00 | 44.31 | 43.74 | 44.31 | 2,664,051 | +0.36(+0.82%) |
May 10, 2004 | 44.21 | 44.21 | 43.70 | 43.95 | 3,921,431 | -0.26(-0.59%) |
May 07, 2004 | 44.42 | 44.68 | 43.99 | 44.21 | 3,655,641 | -0.42(-0.94%) |
May 06, 2004 | 44.50 | 44.75 | 44.21 | 44.63 | 2,869,621 | -0.06(-0.14%) |
May 05, 2004 | 44.82 | 44.82 | 44.47 | 44.69 | 2,781,182 | +0.13(+0.30%) |
May 04, 2004 | 44.80 | 44.87 | 44.30 | 44.56 | 3,325,059 | -0.29(-0.65%) |