Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 41.75 | 41.82 | 41.47 | 41.70 | 304,100 | -0.17(-0.41%) |
Jul 29, 2004 | 41.35 | 41.99 | 40.94 | 41.87 | 155,800 | +0.59(+1.43%) |
Jul 28, 2004 | 40.40 | 41.36 | 40.18 | 41.28 | 298,300 | +0.78(+1.93%) |
Jul 27, 2004 | 40.65 | 40.66 | 39.76 | 40.50 | 470,200 | -0.21(-0.52%) |
Jul 26, 2004 | 40.90 | 41.31 | 40.60 | 40.71 | 693,600 | -0.29(-0.71%) |
Jul 23, 2004 | 42.04 | 43.10 | 38.00 | 41.00 | 2,227,200 | -4.30(-9.49%) |
Jul 22, 2004 | 44.65 | 45.61 | 44.65 | 45.30 | 169,400 | +0.40(+0.89%) |
Jul 21, 2004 | 45.70 | 46.09 | 44.82 | 44.90 | 116,800 | -0.70(-1.54%) |
Jul 20, 2004 | 45.55 | 45.65 | 45.43 | 45.60 | 79,200 | +0.13(+0.29%) |
Jul 19, 2004 | 45.65 | 45.72 | 45.30 | 45.47 | 98,000 | -0.23(-0.50%) |
Jul 16, 2004 | 46.12 | 46.17 | 45.51 | 45.70 | 100,000 | -0.32(-0.70%) |
Jul 15, 2004 | 46.25 | 46.40 | 46.02 | 46.02 | 74,900 | -0.28(-0.60%) |
Jul 14, 2004 | 46.55 | 47.16 | 46.28 | 46.30 | 87,400 | -0.40(-0.86%) |
Jul 13, 2004 | 46.68 | 46.97 | 46.63 | 46.70 | 69,100 | +0.02(+0.04%) |
Jul 12, 2004 | 47.00 | 47.10 | 46.20 | 46.68 | 66,200 | -0.42(-0.89%) |
Jul 09, 2004 | 47.02 | 47.30 | 46.97 | 47.10 | 66,100 | +0.08(+0.17%) |
Jul 08, 2004 | 47.04 | 47.39 | 46.95 | 47.02 | 129,200 | +0.02(+0.04%) |
Jul 07, 2004 | 46.80 | 47.60 | 46.80 | 47.00 | 186,900 | +0.17(+0.36%) |
Jul 06, 2004 | 47.38 | 47.54 | 46.52 | 46.83 | 336,200 | -1.53(-3.16%) |
Jul 02, 2004 | 49.00 | 49.01 | 48.33 | 48.36 | 110,200 | -0.79(-1.61%) |
Jul 01, 2004 | 49.20 | 49.38 | 48.79 | 49.15 | 179,800 | +0.01(+0.02%) |
Jun 30, 2004 | 49.45 | 49.55 | 48.92 | 49.14 | 274,000 | -0.18(-0.36%) |
Jun 29, 2004 | 48.91 | 49.48 | 48.91 | 49.32 | 174,400 | +0.49(+1.00%) |
Jun 28, 2004 | 49.30 | 50.00 | 48.73 | 48.83 | 248,800 | -0.25(-0.51%) |
Jun 25, 2004 | 49.60 | 50.31 | 49.08 | 49.08 | 571,800 | -0.50(-1.01%) |
Jun 24, 2004 | 49.33 | 50.32 | 49.33 | 49.58 | 217,600 | +0.00(+0.00%) |
Jun 23, 2004 | 49.15 | 49.59 | 49.15 | 49.58 | 119,000 | +0.43(+0.87%) |
Jun 22, 2004 | 49.00 | 49.26 | 49.00 | 49.15 | 160,300 | +0.06(+0.12%) |
Jun 21, 2004 | 49.15 | 49.50 | 49.04 | 49.09 | 177,800 | -0.21(-0.43%) |
Jun 18, 2004 | 48.95 | 49.62 | 48.95 | 49.30 | 192,200 | +0.35(+0.72%) |
Jun 17, 2004 | 48.95 | 49.31 | 48.70 | 48.95 | 209,700 | -0.15(-0.31%) |
Jun 16, 2004 | 48.74 | 49.16 | 48.69 | 49.10 | 138,000 | +0.46(+0.95%) |
Jun 15, 2004 | 48.17 | 48.95 | 48.16 | 48.64 | 198,700 | +0.47(+0.98%) |
Jun 14, 2004 | 47.65 | 48.49 | 47.65 | 48.17 | 246,100 | +0.06(+0.12%) |
Jun 10, 2004 | 47.99 | 48.32 | 47.99 | 48.11 | 109,300 | +0.02(+0.04%) |
Jun 09, 2004 | 48.03 | 48.28 | 47.98 | 48.09 | 196,800 | -0.02(-0.04%) |
Jun 08, 2004 | 48.00 | 48.23 | 48.00 | 48.11 | 282,600 | -0.11(-0.23%) |
Jun 07, 2004 | 47.30 | 48.60 | 47.30 | 48.22 | 296,500 | +0.91(+1.92%) |
Jun 04, 2004 | 46.20 | 48.00 | 46.20 | 47.31 | 367,400 | +1.29(+2.80%) |
Jun 03, 2004 | 45.90 | 46.31 | 45.90 | 46.02 | 191,700 | -0.50(-1.07%) |
Jun 02, 2004 | 46.36 | 46.76 | 46.25 | 46.52 | 72,800 | +0.06(+0.13%) |
Jun 01, 2004 | 46.08 | 46.90 | 46.08 | 46.46 | 173,400 | +0.08(+0.17%) |
May 28, 2004 | 45.60 | 46.44 | 45.60 | 46.38 | 174,400 | +0.58(+1.27%) |
May 27, 2004 | 45.78 | 45.88 | 45.58 | 45.80 | 237,200 | +0.42(+0.93%) |
May 26, 2004 | 45.30 | 45.50 | 45.28 | 45.38 | 269,200 | -0.07(-0.15%) |
May 25, 2004 | 45.30 | 45.61 | 45.21 | 45.45 | 290,400 | +0.07(+0.15%) |
May 24, 2004 | 44.92 | 45.63 | 44.85 | 45.38 | 202,000 | +0.48(+1.07%) |
May 21, 2004 | 44.75 | 44.95 | 44.70 | 44.90 | 123,500 | +0.20(+0.45%) |
May 20, 2004 | 44.90 | 44.99 | 44.62 | 44.70 | 63,600 | -0.10(-0.22%) |
May 19, 2004 | 44.60 | 45.50 | 44.60 | 44.80 | 124,600 | +0.20(+0.45%) |
May 18, 2004 | 44.55 | 44.93 | 44.50 | 44.60 | 96,300 | -0.05(-0.11%) |
May 17, 2004 | 45.01 | 45.01 | 44.60 | 44.65 | 310,100 | -0.35(-0.78%) |
May 14, 2004 | 45.22 | 45.37 | 44.80 | 45.00 | 181,900 | -0.25(-0.55%) |
May 13, 2004 | 44.90 | 45.45 | 44.87 | 45.25 | 156,000 | +0.20(+0.44%) |
May 12, 2004 | 44.90 | 45.05 | 44.20 | 45.05 | 306,100 | +0.25(+0.56%) |
May 11, 2004 | 43.95 | 45.02 | 43.90 | 44.80 | 110,300 | +0.62(+1.40%) |
May 10, 2004 | 44.55 | 44.65 | 43.65 | 44.18 | 144,300 | -0.32(-0.72%) |
May 07, 2004 | 44.53 | 45.01 | 44.50 | 44.50 | 115,400 | -0.07(-0.16%) |
May 06, 2004 | 44.70 | 44.78 | 44.44 | 44.57 | 154,000 | -0.36(-0.80%) |
May 05, 2004 | 45.05 | 45.69 | 44.83 | 44.93 | 172,400 | -0.02(-0.04%) |
May 04, 2004 | 44.50 | 45.25 | 44.40 | 44.95 | 281,600 | -0.01(-0.02%) |