Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 44.08 | 44.19 | 43.79 | 43.95 | 302,065 | -0.18(-0.41%) |
Jul 29, 2004 | 44.11 | 44.30 | 43.84 | 44.14 | 297,931 | +0.04(+0.10%) |
Jul 28, 2004 | 44.27 | 44.27 | 43.45 | 44.09 | 354,155 | -0.21(-0.48%) |
Jul 27, 2004 | 43.50 | 44.31 | 43.47 | 44.30 | 471,288 | +0.85(+1.95%) |
Jul 26, 2004 | 43.54 | 43.69 | 43.16 | 43.45 | 540,465 | -0.08(-0.18%) |
Jul 23, 2004 | 43.54 | 43.65 | 43.09 | 43.53 | 471,150 | -0.12(-0.28%) |
Jul 22, 2004 | 43.50 | 43.82 | 43.13 | 43.66 | 433,392 | +0.15(+0.35%) |
Jul 21, 2004 | 44.31 | 44.68 | 43.44 | 43.50 | 541,430 | -0.81(-1.82%) |
Jul 20, 2004 | 44.27 | 44.33 | 43.26 | 44.31 | 1,251,808 | -0.46(-1.02%) |
Jul 19, 2004 | 44.65 | 45.04 | 44.53 | 44.77 | 260,724 | +0.12(+0.26%) |
Jul 16, 2004 | 44.96 | 45.22 | 44.58 | 44.65 | 291,316 | -0.01(-0.02%) |
Jul 15, 2004 | 44.48 | 44.90 | 44.45 | 44.66 | 335,689 | +0.25(+0.56%) |
Jul 14, 2004 | 44.64 | 45.10 | 44.37 | 44.41 | 425,537 | -0.37(-0.83%) |
Jul 13, 2004 | 44.85 | 44.98 | 44.59 | 44.78 | 417,682 | +0.01(+0.02%) |
Jul 12, 2004 | 44.71 | 44.96 | 44.33 | 44.77 | 408,036 | +0.07(+0.15%) |
Jul 09, 2004 | 45.01 | 45.17 | 44.56 | 44.71 | 487,687 | -0.12(-0.28%) |
Jul 08, 2004 | 45.56 | 45.68 | 44.80 | 44.83 | 384,472 | -0.78(-1.72%) |
Jul 07, 2004 | 45.55 | 45.72 | 45.22 | 45.62 | 479,556 | +0.25(+0.54%) |
Jul 06, 2004 | 45.98 | 46.04 | 45.35 | 45.37 | 476,938 | -0.74(-1.61%) |
Jul 02, 2004 | 46.49 | 46.57 | 45.93 | 46.11 | 412,170 | -0.33(-0.70%) |
Jul 01, 2004 | 46.46 | 46.62 | 46.19 | 46.44 | 657,323 | -0.01(-0.03%) |
Jun 30, 2004 | 46.62 | 46.69 | 46.32 | 46.45 | 717,267 | -0.20(-0.44%) |
Jun 29, 2004 | 46.73 | 46.79 | 46.52 | 46.65 | 617,635 | -0.08(-0.17%) |
Jun 28, 2004 | 46.09 | 46.73 | 46.09 | 46.73 | 1,018,368 | +0.64(+1.39%) |
Jun 25, 2004 | 45.53 | 46.09 | 45.50 | 46.09 | 651,811 | +0.52(+1.13%) |
Jun 24, 2004 | 45.83 | 46.01 | 45.56 | 45.58 | 383,231 | -0.33(-0.71%) |
Jun 23, 2004 | 45.43 | 45.99 | 45.15 | 45.91 | 571,747 | +0.48(+1.05%) |
Jun 22, 2004 | 45.06 | 45.52 | 44.88 | 45.43 | 576,708 | +0.51(+1.13%) |
Jun 21, 2004 | 44.27 | 45.25 | 44.12 | 44.92 | 703,487 | +0.58(+1.31%) |
Jun 18, 2004 | 43.90 | 44.48 | 43.75 | 44.34 | 440,695 | +0.16(+0.36%) |
Jun 17, 2004 | 43.82 | 44.20 | 43.79 | 44.18 | 439,042 | +0.35(+0.79%) |
Jun 16, 2004 | 43.79 | 43.95 | 43.40 | 43.83 | 398,941 | +0.14(+0.32%) |
Jun 15, 2004 | 43.76 | 44.01 | 43.58 | 43.69 | 376,066 | +0.08(+0.18%) |
Jun 14, 2004 | 43.83 | 43.90 | 43.50 | 43.61 | 374,688 | +0.07(+0.15%) |
Jun 10, 2004 | 43.72 | 43.91 | 43.50 | 43.55 | 327,008 | -0.16(-0.37%) |
Jun 09, 2004 | 43.98 | 44.17 | 43.65 | 43.71 | 426,226 | -0.32(-0.73%) |
Jun 08, 2004 | 43.54 | 44.07 | 43.54 | 44.03 | 456,819 | +0.46(+1.05%) |
Jun 07, 2004 | 43.26 | 43.84 | 43.15 | 43.57 | 447,310 | +0.30(+0.70%) |
Jun 04, 2004 | 43.14 | 43.43 | 42.72 | 43.26 | 750,478 | +0.24(+0.56%) |
Jun 03, 2004 | 42.74 | 43.37 | 42.52 | 43.02 | 1,092,782 | +0.25(+0.58%) |
Jun 02, 2004 | 42.83 | 43.00 | 42.47 | 42.78 | 854,933 | +0.23(+0.55%) |
Jun 01, 2004 | 42.84 | 42.94 | 42.28 | 42.55 | 812,765 | -0.30(-0.69%) |
May 28, 2004 | 43.07 | 43.10 | 42.63 | 42.84 | 763,845 | -0.41(-0.94%) |
May 27, 2004 | 43.75 | 43.79 | 42.86 | 43.25 | 991,772 | -0.44(-1.01%) |
May 26, 2004 | 43.64 | 43.87 | 43.18 | 43.69 | 572,298 | -0.38(-0.87%) |
May 25, 2004 | 43.61 | 44.30 | 43.19 | 44.08 | 592,969 | +0.52(+1.18%) |
May 24, 2004 | 43.54 | 44.03 | 43.36 | 43.56 | 340,512 | +0.12(+0.27%) |
May 21, 2004 | 43.10 | 43.79 | 43.08 | 43.45 | 510,286 | +0.60(+1.41%) |
May 20, 2004 | 43.50 | 43.54 | 42.79 | 42.84 | 773,078 | -0.70(-1.62%) |
May 19, 2004 | 44.19 | 44.26 | 43.40 | 43.55 | 658,976 | -0.19(-0.43%) |
May 18, 2004 | 43.48 | 44.27 | 43.48 | 43.74 | 848,319 | +0.37(+0.85%) |
May 17, 2004 | 43.37 | 43.49 | 43.08 | 43.37 | 664,351 | -0.18(-0.42%) |
May 14, 2004 | 43.54 | 43.83 | 43.13 | 43.55 | 471,564 | -0.13(-0.30%) |
May 13, 2004 | 43.61 | 44.19 | 43.61 | 43.68 | 351,674 | -0.11(-0.25%) |
May 12, 2004 | 43.54 | 43.87 | 42.96 | 43.79 | 686,951 | -0.01(-0.03%) |
May 11, 2004 | 43.50 | 43.98 | 43.47 | 43.80 | 823,514 | +0.30(+0.70%) |
May 10, 2004 | 44.27 | 44.27 | 43.05 | 43.50 | 1,240,921 | -0.99(-2.23%) |
May 07, 2004 | 45.39 | 45.62 | 44.37 | 44.49 | 788,236 | -0.98(-2.15%) |
May 06, 2004 | 45.57 | 45.69 | 44.98 | 45.47 | 331,142 | -0.17(-0.38%) |
May 05, 2004 | 45.69 | 45.80 | 45.30 | 45.64 | 734,631 | -0.17(-0.38%) |
May 04, 2004 | 46.13 | 46.26 | 45.72 | 45.82 | 486,998 | -0.20(-0.44%) |