Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 44.25 | 44.36 | 43.96 | 44.12 | 300,946 | -0.18(-0.41%) |
Jul 29, 2004 | 44.28 | 44.47 | 44.01 | 44.30 | 296,828 | +0.04(+0.10%) |
Jul 28, 2004 | 44.44 | 44.44 | 43.61 | 44.26 | 352,843 | -0.21(-0.47%) |
Jul 27, 2004 | 43.67 | 44.47 | 43.63 | 44.47 | 469,543 | +0.85(+1.95%) |
Jul 26, 2004 | 43.70 | 43.85 | 43.32 | 43.61 | 538,464 | -0.08(-0.18%) |
Jul 23, 2004 | 43.70 | 43.81 | 43.25 | 43.69 | 469,405 | -0.12(-0.28%) |
Jul 22, 2004 | 43.67 | 43.98 | 43.29 | 43.82 | 431,787 | +0.15(+0.35%) |
Jul 21, 2004 | 44.47 | 44.85 | 43.60 | 43.67 | 539,425 | -0.81(-1.82%) |
Jul 20, 2004 | 44.43 | 44.50 | 43.43 | 44.47 | 1,247,172 | -0.46(-1.02%) |
Jul 19, 2004 | 44.82 | 45.20 | 44.70 | 44.93 | 259,758 | +0.12(+0.26%) |
Jul 16, 2004 | 45.12 | 45.38 | 44.74 | 44.82 | 290,238 | -0.01(-0.02%) |
Jul 15, 2004 | 44.65 | 45.06 | 44.62 | 44.82 | 334,446 | +0.25(+0.56%) |
Jul 14, 2004 | 44.81 | 45.27 | 44.54 | 44.58 | 423,961 | -0.37(-0.83%) |
Jul 13, 2004 | 45.01 | 45.14 | 44.76 | 44.95 | 416,136 | +0.01(+0.02%) |
Jul 12, 2004 | 44.87 | 45.13 | 44.50 | 44.94 | 406,525 | +0.07(+0.15%) |
Jul 09, 2004 | 45.18 | 45.34 | 44.72 | 44.87 | 485,881 | -0.12(-0.28%) |
Jul 08, 2004 | 45.73 | 45.85 | 44.96 | 45.00 | 383,048 | -0.79(-1.72%) |
Jul 07, 2004 | 45.72 | 45.89 | 45.38 | 45.79 | 477,780 | +0.25(+0.54%) |
Jul 06, 2004 | 46.15 | 46.21 | 45.52 | 45.54 | 475,172 | -0.74(-1.61%) |
Jul 02, 2004 | 46.67 | 46.74 | 46.11 | 46.28 | 410,644 | -0.33(-0.70%) |
Jul 01, 2004 | 46.63 | 46.79 | 46.36 | 46.61 | 654,889 | -0.01(-0.03%) |
Jun 30, 2004 | 46.79 | 46.86 | 46.49 | 46.62 | 714,611 | -0.20(-0.44%) |
Jun 29, 2004 | 46.91 | 46.97 | 46.69 | 46.83 | 615,348 | -0.08(-0.17%) |
Jun 28, 2004 | 46.27 | 46.91 | 46.27 | 46.91 | 1,014,597 | +0.64(+1.39%) |
Jun 25, 2004 | 45.70 | 46.27 | 45.67 | 46.27 | 649,397 | +0.52(+1.13%) |
Jun 24, 2004 | 46.00 | 46.18 | 45.73 | 45.75 | 381,812 | -0.33(-0.71%) |
Jun 23, 2004 | 45.60 | 46.16 | 45.32 | 46.08 | 569,630 | +0.48(+1.05%) |
Jun 22, 2004 | 45.23 | 45.69 | 45.05 | 45.60 | 574,572 | +0.51(+1.13%) |
Jun 21, 2004 | 44.43 | 45.41 | 44.28 | 45.09 | 700,882 | +0.58(+1.31%) |
Jun 18, 2004 | 44.07 | 44.65 | 43.91 | 44.50 | 439,064 | +0.16(+0.36%) |
Jun 17, 2004 | 43.98 | 44.36 | 43.96 | 44.34 | 437,416 | +0.35(+0.79%) |
Jun 16, 2004 | 43.96 | 44.11 | 43.56 | 43.99 | 397,464 | +0.14(+0.32%) |
Jun 15, 2004 | 43.92 | 44.18 | 43.74 | 43.85 | 374,673 | +0.08(+0.18%) |
Jun 14, 2004 | 43.99 | 44.06 | 43.67 | 43.77 | 373,300 | +0.07(+0.15%) |
Jun 10, 2004 | 43.88 | 44.07 | 43.67 | 43.71 | 325,797 | -0.16(-0.37%) |
Jun 09, 2004 | 44.14 | 44.34 | 43.81 | 43.87 | 424,648 | -0.32(-0.73%) |
Jun 08, 2004 | 43.70 | 44.23 | 43.70 | 44.19 | 455,127 | +0.46(+1.05%) |
Jun 07, 2004 | 43.43 | 44.01 | 43.31 | 43.73 | 445,654 | +0.31(+0.70%) |
Jun 04, 2004 | 43.30 | 43.59 | 42.88 | 43.43 | 747,699 | +0.24(+0.56%) |
Jun 03, 2004 | 42.90 | 43.53 | 42.68 | 43.18 | 1,088,736 | +0.25(+0.58%) |
Jun 02, 2004 | 42.99 | 43.16 | 42.62 | 42.94 | 851,767 | +0.23(+0.55%) |
Jun 01, 2004 | 43.00 | 43.10 | 42.44 | 42.70 | 809,756 | -0.30(-0.69%) |
May 28, 2004 | 43.23 | 43.26 | 42.79 | 43.00 | 761,016 | -0.41(-0.94%) |
May 27, 2004 | 43.91 | 43.96 | 43.02 | 43.41 | 988,100 | -0.44(-1.01%) |
May 26, 2004 | 43.80 | 44.03 | 43.34 | 43.85 | 570,179 | -0.39(-0.87%) |
May 25, 2004 | 43.77 | 44.47 | 43.35 | 44.24 | 590,773 | +0.52(+1.18%) |
May 24, 2004 | 43.70 | 44.20 | 43.52 | 43.72 | 339,251 | +0.12(+0.27%) |
May 21, 2004 | 43.27 | 43.95 | 43.24 | 43.61 | 508,397 | +0.60(+1.41%) |
May 20, 2004 | 43.67 | 43.70 | 42.94 | 43.00 | 770,215 | -0.71(-1.62%) |
May 19, 2004 | 44.36 | 44.42 | 43.56 | 43.71 | 656,536 | -0.19(-0.43%) |
May 18, 2004 | 43.64 | 44.43 | 43.64 | 43.90 | 845,177 | +0.37(+0.85%) |
May 17, 2004 | 43.53 | 43.65 | 43.24 | 43.53 | 661,891 | -0.18(-0.42%) |
May 14, 2004 | 43.70 | 43.99 | 43.29 | 43.71 | 469,817 | -0.13(-0.30%) |
May 13, 2004 | 43.77 | 44.35 | 43.77 | 43.84 | 350,372 | -0.11(-0.25%) |
May 12, 2004 | 43.70 | 44.03 | 43.12 | 43.95 | 684,407 | -0.01(-0.03%) |
May 11, 2004 | 43.66 | 44.14 | 43.63 | 43.96 | 820,464 | +0.31(+0.70%) |
May 10, 2004 | 44.43 | 44.43 | 43.21 | 43.66 | 1,236,326 | -1.00(-2.23%) |
May 07, 2004 | 45.56 | 45.79 | 44.54 | 44.66 | 785,317 | -0.98(-2.15%) |
May 06, 2004 | 45.74 | 45.86 | 45.15 | 45.64 | 329,915 | -0.17(-0.38%) |
May 05, 2004 | 45.86 | 45.97 | 45.46 | 45.81 | 731,910 | -0.17(-0.38%) |
May 04, 2004 | 46.30 | 46.43 | 45.89 | 45.99 | 485,194 | -0.20(-0.44%) |