Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 52.27 | 52.63 | 51.71 | 52.40 | 47,000 | +0.13(+0.25%) |
Jul 29, 2004 | 51.50 | 52.65 | 51.43 | 52.27 | 34,800 | +0.97(+1.89%) |
Jul 28, 2004 | 52.30 | 52.39 | 51.30 | 51.30 | 44,500 | -0.93(-1.78%) |
Jul 27, 2004 | 52.24 | 52.71 | 51.95 | 52.23 | 54,600 | -0.02(-0.04%) |
Jul 26, 2004 | 53.00 | 53.15 | 52.12 | 52.25 | 44,900 | -0.75(-1.42%) |
Jul 23, 2004 | 54.05 | 54.06 | 53.00 | 53.00 | 57,600 | -1.30(-2.39%) |
Jul 22, 2004 | 54.61 | 54.61 | 52.50 | 54.30 | 121,400 | -0.31(-0.57%) |
Jul 21, 2004 | 56.75 | 56.75 | 54.60 | 54.61 | 65,400 | -2.04(-3.60%) |
Jul 20, 2004 | 55.84 | 56.78 | 55.80 | 56.65 | 20,300 | +0.81(+1.45%) |
Jul 19, 2004 | 56.29 | 56.29 | 54.99 | 55.84 | 46,700 | -0.45(-0.80%) |
Jul 16, 2004 | 56.64 | 56.64 | 55.97 | 56.29 | 42,000 | -0.31(-0.55%) |
Jul 15, 2004 | 56.27 | 57.40 | 56.27 | 56.60 | 48,100 | +0.09(+0.16%) |
Jul 14, 2004 | 57.29 | 57.35 | 56.50 | 56.51 | 52,600 | -0.88(-1.53%) |
Jul 13, 2004 | 56.60 | 57.42 | 56.60 | 57.39 | 41,000 | +0.69(+1.22%) |
Jul 12, 2004 | 57.37 | 57.37 | 56.50 | 56.70 | 59,100 | -0.67(-1.17%) |
Jul 09, 2004 | 57.51 | 57.71 | 57.36 | 57.37 | 68,100 | -0.23(-0.40%) |
Jul 08, 2004 | 58.00 | 58.40 | 57.51 | 57.60 | 195,400 | -0.40(-0.69%) |
Jul 07, 2004 | 58.05 | 58.40 | 57.39 | 58.00 | 81,200 | -0.12(-0.21%) |
Jul 06, 2004 | 58.00 | 58.32 | 57.90 | 58.12 | 94,200 | -0.38(-0.65%) |
Jul 02, 2004 | 58.40 | 58.84 | 58.15 | 58.50 | 56,500 | +0.35(+0.60%) |
Jul 01, 2004 | 58.61 | 58.95 | 58.10 | 58.15 | 133,200 | -0.71(-1.21%) |
Jun 30, 2004 | 57.00 | 59.74 | 56.95 | 58.86 | 366,800 | +2.11(+3.72%) |
Jun 29, 2004 | 56.74 | 57.00 | 56.56 | 56.75 | 103,200 | +0.23(+0.41%) |
Jun 28, 2004 | 55.55 | 57.10 | 55.55 | 56.52 | 273,400 | +1.37(+2.48%) |
Jun 25, 2004 | 55.73 | 55.97 | 55.15 | 55.15 | 715,500 | -0.60(-1.08%) |
Jun 24, 2004 | 56.85 | 56.85 | 54.77 | 55.75 | 198,100 | -1.05(-1.85%) |
Jun 23, 2004 | 57.00 | 57.14 | 56.80 | 56.80 | 144,500 | -0.45(-0.79%) |
Jun 22, 2004 | 57.30 | 57.40 | 56.66 | 57.25 | 142,600 | -0.04(-0.07%) |
Jun 21, 2004 | 57.93 | 57.94 | 57.14 | 57.29 | 61,000 | -0.61(-1.05%) |
Jun 18, 2004 | 57.87 | 58.15 | 57.85 | 57.90 | 83,200 | +0.03(+0.05%) |
Jun 17, 2004 | 57.75 | 58.10 | 57.53 | 57.87 | 48,800 | -0.08(-0.14%) |
Jun 16, 2004 | 57.80 | 58.15 | 57.80 | 57.95 | 81,200 | -0.02(-0.03%) |
Jun 15, 2004 | 57.97 | 58.05 | 57.87 | 57.97 | 197,800 | +0.00(+0.00%) |
Jun 14, 2004 | 58.20 | 58.20 | 57.60 | 57.97 | 77,800 | -0.41(-0.70%) |
Jun 10, 2004 | 59.24 | 59.24 | 58.06 | 58.38 | 72,400 | -0.86(-1.45%) |
Jun 09, 2004 | 59.30 | 59.30 | 58.97 | 59.24 | 93,400 | -0.10(-0.17%) |
Jun 08, 2004 | 59.40 | 59.50 | 59.06 | 59.34 | 118,800 | -0.02(-0.03%) |
Jun 07, 2004 | 58.80 | 59.60 | 58.75 | 59.36 | 73,100 | +0.19(+0.32%) |
Jun 04, 2004 | 58.35 | 60.00 | 58.35 | 59.17 | 123,200 | +0.87(+1.49%) |
Jun 03, 2004 | 58.19 | 58.75 | 57.78 | 58.30 | 82,600 | +0.10(+0.17%) |
Jun 02, 2004 | 57.10 | 58.56 | 57.00 | 58.20 | 97,400 | +1.48(+2.61%) |
Jun 01, 2004 | 56.00 | 56.78 | 55.88 | 56.72 | 101,100 | +0.60(+1.07%) |
May 28, 2004 | 56.32 | 56.36 | 55.76 | 56.12 | 39,300 | -0.19(-0.34%) |
May 27, 2004 | 56.40 | 56.56 | 56.27 | 56.31 | 78,200 | -0.09(-0.16%) |
May 26, 2004 | 56.31 | 56.55 | 56.08 | 56.40 | 133,200 | +0.09(+0.16%) |
May 25, 2004 | 56.36 | 56.83 | 55.95 | 56.31 | 113,300 | -0.04(-0.07%) |
May 24, 2004 | 56.20 | 56.63 | 56.20 | 56.35 | 43,200 | +0.20(+0.36%) |
May 21, 2004 | 56.20 | 57.00 | 56.08 | 56.15 | 22,700 | -0.12(-0.21%) |
May 20, 2004 | 55.99 | 56.50 | 55.99 | 56.27 | 23,900 | +0.26(+0.46%) |
May 19, 2004 | 56.31 | 56.70 | 55.34 | 56.01 | 59,800 | -0.30(-0.53%) |
May 18, 2004 | 56.40 | 56.86 | 56.00 | 56.31 | 32,500 | -0.14(-0.25%) |
May 17, 2004 | 56.80 | 56.81 | 55.95 | 56.45 | 37,100 | -0.68(-1.19%) |
May 14, 2004 | 56.90 | 57.25 | 56.75 | 57.13 | 52,200 | +0.38(+0.67%) |
May 13, 2004 | 57.25 | 57.25 | 56.74 | 56.75 | 63,900 | -0.26(-0.46%) |
May 12, 2004 | 55.96 | 57.01 | 55.20 | 57.01 | 58,800 | +0.75(+1.33%) |
May 11, 2004 | 55.50 | 56.60 | 55.50 | 56.26 | 23,000 | -0.01(-0.02%) |
May 10, 2004 | 56.35 | 57.04 | 56.10 | 56.27 | 79,200 | -1.08(-1.88%) |
May 07, 2004 | 58.25 | 58.25 | 56.93 | 57.35 | 58,100 | -0.66(-1.14%) |
May 06, 2004 | 58.00 | 58.01 | 57.35 | 58.01 | 50,000 | +0.02(+0.03%) |
May 05, 2004 | 58.01 | 58.25 | 57.92 | 57.99 | 95,700 | -0.30(-0.51%) |
May 04, 2004 | 58.63 | 58.63 | 57.96 | 58.29 | 81,900 | -0.24(-0.41%) |