Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 51.21 | 51.51 | 51.09 | 51.36 | 3,023,366 | +0.15(+0.29%) |
Jul 29, 2004 | 51.56 | 51.56 | 50.88 | 51.21 | 4,526,631 | +0.08(+0.16%) |
Jul 28, 2004 | 51.79 | 51.79 | 50.35 | 51.13 | 7,206,655 | -0.66(-1.28%) |
Jul 27, 2004 | 51.12 | 52.04 | 50.88 | 51.79 | 4,473,069 | +0.89(+1.74%) |
Jul 26, 2004 | 51.52 | 51.76 | 50.74 | 50.90 | 5,372,878 | -0.62(-1.20%) |
Jul 23, 2004 | 52.19 | 52.22 | 51.32 | 51.52 | 4,393,367 | -0.67(-1.29%) |
Jul 22, 2004 | 51.77 | 52.44 | 51.76 | 52.19 | 6,039,196 | +0.07(+0.14%) |
Jul 21, 2004 | 53.13 | 53.13 | 52.04 | 52.12 | 5,704,353 | -0.89(-1.67%) |
Jul 20, 2004 | 52.04 | 53.00 | 51.92 | 53.00 | 7,974,484 | +1.22(+2.35%) |
Jul 19, 2004 | 53.32 | 53.32 | 51.26 | 51.79 | 16,873,154 | -2.99(-5.45%) |
Jul 16, 2004 | 55.69 | 55.69 | 54.74 | 54.77 | 4,081,296 | -0.49(-0.88%) |
Jul 15, 2004 | 54.99 | 55.62 | 54.99 | 55.26 | 3,326,136 | +0.27(+0.49%) |
Jul 14, 2004 | 53.98 | 55.30 | 53.98 | 54.99 | 3,279,149 | +0.51(+0.93%) |
Jul 13, 2004 | 54.53 | 54.80 | 54.34 | 54.49 | 3,654,564 | -0.32(-0.59%) |
Jul 12, 2004 | 54.73 | 54.87 | 54.22 | 54.81 | 2,575,306 | +0.16(+0.29%) |
Jul 09, 2004 | 55.00 | 55.30 | 54.44 | 54.66 | 2,856,587 | -0.06(-0.10%) |
Jul 08, 2004 | 55.14 | 55.50 | 54.65 | 54.71 | 3,758,321 | -0.43(-0.78%) |
Jul 07, 2004 | 54.59 | 55.15 | 54.48 | 55.14 | 3,935,845 | +0.55(+1.01%) |
Jul 06, 2004 | 54.29 | 54.86 | 54.25 | 54.59 | 3,697,863 | +0.03(+0.06%) |
Jul 02, 2004 | 55.08 | 55.12 | 54.51 | 54.56 | 2,745,293 | -0.42(-0.76%) |
Jul 01, 2004 | 56.12 | 56.19 | 54.74 | 54.98 | 4,213,117 | -1.15(-2.04%) |
Jun 30, 2004 | 56.01 | 56.30 | 55.60 | 56.13 | 4,922,893 | +0.13(+0.23%) |
Jun 29, 2004 | 55.30 | 56.12 | 55.19 | 56.00 | 4,133,736 | +0.69(+1.25%) |
Jun 28, 2004 | 55.53 | 55.85 | 55.06 | 55.30 | 2,991,614 | +0.02(+0.03%) |
Jun 25, 2004 | 55.25 | 55.72 | 54.92 | 55.29 | 4,713,296 | +0.05(+0.09%) |
Jun 24, 2004 | 55.59 | 55.70 | 55.17 | 55.24 | 3,008,132 | -0.60(-1.08%) |
Jun 23, 2004 | 55.51 | 55.93 | 55.22 | 55.84 | 4,793,960 | +0.03(+0.06%) |
Jun 22, 2004 | 54.74 | 55.81 | 54.43 | 55.81 | 6,089,230 | +1.38(+2.54%) |
Jun 21, 2004 | 54.19 | 54.81 | 54.19 | 54.43 | 3,895,593 | +0.12(+0.22%) |
Jun 18, 2004 | 53.58 | 54.62 | 53.58 | 54.31 | 5,937,364 | +0.72(+1.35%) |
Jun 17, 2004 | 53.00 | 53.78 | 53.00 | 53.58 | 2,402,111 | +0.42(+0.80%) |
Jun 16, 2004 | 53.35 | 53.47 | 53.03 | 53.16 | 3,803,223 | -0.19(-0.35%) |
Jun 15, 2004 | 53.60 | 53.64 | 53.02 | 53.35 | 3,090,559 | +0.25(+0.47%) |
Jun 14, 2004 | 53.38 | 53.60 | 52.93 | 53.10 | 3,168,016 | -0.67(-1.24%) |
Jun 10, 2004 | 53.28 | 53.80 | 53.28 | 53.76 | 2,654,847 | +0.51(+0.95%) |
Jun 09, 2004 | 53.63 | 53.82 | 53.26 | 53.26 | 2,832,051 | -0.45(-0.84%) |
Jun 08, 2004 | 52.88 | 53.75 | 52.87 | 53.71 | 3,127,604 | +0.59(+1.12%) |
Jun 07, 2004 | 52.92 | 53.32 | 52.79 | 53.12 | 3,917,884 | +0.20(+0.38%) |
Jun 04, 2004 | 53.19 | 53.41 | 52.85 | 52.92 | 2,787,148 | +0.06(+0.11%) |
Jun 03, 2004 | 53.29 | 53.56 | 52.86 | 52.86 | 2,615,397 | -0.52(-0.98%) |
Jun 02, 2004 | 53.28 | 53.54 | 52.88 | 53.38 | 2,939,014 | +0.49(+0.92%) |
Jun 01, 2004 | 52.46 | 53.20 | 52.39 | 52.90 | 3,792,959 | +0.17(+0.32%) |
May 28, 2004 | 53.00 | 53.16 | 52.54 | 52.73 | 2,646,989 | -0.24(-0.46%) |
May 27, 2004 | 52.72 | 53.48 | 52.64 | 52.97 | 4,398,659 | +0.59(+1.13%) |
May 26, 2004 | 52.21 | 52.57 | 52.08 | 52.38 | 2,946,070 | +0.22(+0.43%) |
May 25, 2004 | 51.47 | 52.32 | 50.93 | 52.16 | 4,975,654 | +0.68(+1.32%) |
May 24, 2004 | 51.71 | 52.35 | 51.41 | 51.48 | 3,602,927 | -0.23(-0.45%) |
May 21, 2004 | 51.41 | 52.13 | 51.40 | 51.71 | 3,166,893 | +0.45(+0.88%) |
May 20, 2004 | 51.41 | 51.61 | 51.15 | 51.26 | 3,912,432 | -0.07(-0.13%) |
May 19, 2004 | 51.76 | 52.65 | 51.26 | 51.33 | 4,134,217 | -0.51(-0.97%) |
May 18, 2004 | 51.96 | 52.13 | 51.57 | 51.83 | 4,743,926 | -0.06(-0.12%) |
May 17, 2004 | 51.61 | 52.31 | 51.60 | 51.89 | 4,449,335 | -0.37(-0.70%) |
May 14, 2004 | 52.39 | 52.74 | 51.98 | 52.26 | 4,387,273 | -0.44(-0.83%) |
May 13, 2004 | 53.00 | 53.32 | 52.53 | 52.70 | 4,024,687 | -0.52(-0.98%) |
May 12, 2004 | 52.13 | 53.25 | 52.07 | 53.22 | 4,513,802 | +0.75(+1.43%) |
May 11, 2004 | 52.67 | 53.12 | 52.12 | 52.47 | 4,402,829 | +0.38(+0.73%) |
May 10, 2004 | 52.16 | 52.35 | 51.69 | 52.09 | 4,954,325 | -0.55(-1.05%) |
May 07, 2004 | 52.66 | 53.42 | 52.45 | 52.65 | 3,597,474 | -0.21(-0.40%) |
May 06, 2004 | 53.08 | 53.35 | 52.40 | 52.86 | 4,521,499 | -0.61(-1.14%) |
May 05, 2004 | 53.94 | 54.16 | 53.45 | 53.47 | 3,917,884 | -0.47(-0.87%) |
May 04, 2004 | 53.90 | 54.41 | 53.64 | 53.94 | 4,606,813 | -0.33(-0.61%) |