Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 47.34 | 49.15 | 47.34 | 48.97 | 14,471 | +1.30(+2.72%) |
Jul 29, 2004 | 49.21 | 49.21 | 47.36 | 47.67 | 17,597 | -0.90(-1.85%) |
Jul 28, 2004 | 48.80 | 48.80 | 47.51 | 48.57 | 5,557 | -0.22(-0.44%) |
Jul 27, 2004 | 48.37 | 48.84 | 48.11 | 48.78 | 11,345 | +0.41(+0.86%) |
Jul 26, 2004 | 49.32 | 49.32 | 48.11 | 48.37 | 18,292 | -0.44(-0.90%) |
Jul 23, 2004 | 48.42 | 49.23 | 47.35 | 48.81 | 14,356 | +0.02(+0.04%) |
Jul 22, 2004 | 48.89 | 49.07 | 48.39 | 48.79 | 10,535 | +0.42(+0.87%) |
Jul 21, 2004 | 47.92 | 49.32 | 47.75 | 48.37 | 14,356 | -0.04(-0.09%) |
Jul 20, 2004 | 48.89 | 49.37 | 48.04 | 48.41 | 11,577 | -0.14(-0.28%) |
Jul 19, 2004 | 50.60 | 50.60 | 48.50 | 48.55 | 5,094 | -0.31(-0.64%) |
Jul 16, 2004 | 50.00 | 50.03 | 48.84 | 48.86 | 4,862 | -1.18(-2.36%) |
Jul 15, 2004 | 50.36 | 50.36 | 49.90 | 50.05 | 3,357 | -0.23(-0.46%) |
Jul 14, 2004 | 50.11 | 50.93 | 50.00 | 50.28 | 3,820 | -0.59(-1.15%) |
Jul 13, 2004 | 49.84 | 50.96 | 49.84 | 50.87 | 21,881 | +0.86(+1.73%) |
Jul 12, 2004 | 49.07 | 50.96 | 49.07 | 50.00 | 11,924 | +1.36(+2.81%) |
Jul 09, 2004 | 49.23 | 50.74 | 48.40 | 48.64 | 3,936 | -0.94(-1.90%) |
Jul 08, 2004 | 50.91 | 50.91 | 49.58 | 49.58 | 3,010 | -1.13(-2.23%) |
Jul 07, 2004 | 50.95 | 50.95 | 50.54 | 50.71 | 3,704 | -0.20(-0.39%) |
Jul 06, 2004 | 50.54 | 50.96 | 50.11 | 50.91 | 10,304 | +0.41(+0.80%) |
Jul 02, 2004 | 50.06 | 50.53 | 50.06 | 50.50 | 2,894 | +0.97(+1.95%) |
Jul 01, 2004 | 50.10 | 50.55 | 49.54 | 49.54 | 9,030 | -0.36(-0.73%) |
Jun 30, 2004 | 50.14 | 50.60 | 49.90 | 49.90 | 5,209 | -0.36(-0.72%) |
Jun 29, 2004 | 49.91 | 50.93 | 49.88 | 50.26 | 9,609 | +0.36(+0.73%) |
Jun 28, 2004 | 50.74 | 50.94 | 49.88 | 49.90 | 12,503 | -1.02(-2.00%) |
Jun 25, 2004 | 49.91 | 50.95 | 49.60 | 50.92 | 21,881 | +0.78(+1.55%) |
Jun 24, 2004 | 51.09 | 51.09 | 50.14 | 50.14 | 4,862 | -0.30(-0.60%) |
Jun 23, 2004 | 50.17 | 50.96 | 50.17 | 50.44 | 8,914 | -0.32(-0.63%) |
Jun 22, 2004 | 49.88 | 50.95 | 49.88 | 50.76 | 7,641 | +0.45(+0.89%) |
Jun 21, 2004 | 49.03 | 50.60 | 49.03 | 50.31 | 6,946 | +0.88(+1.78%) |
Jun 18, 2004 | 48.41 | 50.11 | 47.97 | 49.43 | 17,597 | +1.18(+2.45%) |
Jun 17, 2004 | 50.07 | 50.07 | 48.24 | 48.25 | 5,325 | -0.49(-1.01%) |
Jun 16, 2004 | 48.76 | 49.68 | 48.62 | 48.74 | 3,357 | -0.09(-0.18%) |
Jun 15, 2004 | 50.17 | 50.17 | 48.83 | 48.83 | 38,090 | -0.66(-1.33%) |
Jun 14, 2004 | 50.49 | 50.58 | 49.48 | 49.48 | 14,356 | -0.63(-1.26%) |
Jun 10, 2004 | 49.68 | 50.11 | 49.54 | 50.11 | 9,493 | +0.56(+1.13%) |
Jun 09, 2004 | 49.20 | 49.63 | 49.04 | 49.55 | 5,557 | -0.24(-0.49%) |
Jun 08, 2004 | 50.05 | 50.05 | 49.38 | 49.79 | 9,262 | +0.04(+0.09%) |
Jun 07, 2004 | 49.67 | 49.88 | 49.23 | 49.75 | 20,029 | +0.35(+0.70%) |
Jun 04, 2004 | 49.08 | 49.79 | 48.86 | 49.41 | 11,577 | +0.93(+1.92%) |
Jun 03, 2004 | 47.78 | 48.91 | 47.78 | 48.47 | 16,671 | -0.13(-0.27%) |
Jun 02, 2004 | 48.00 | 48.60 | 47.76 | 48.60 | 9,377 | +0.03(+0.05%) |
Jun 01, 2004 | 47.98 | 48.68 | 47.77 | 48.58 | 11,230 | +0.58(+1.21%) |
May 28, 2004 | 48.79 | 48.84 | 47.98 | 48.00 | 6,714 | -0.37(-0.77%) |
May 27, 2004 | 47.92 | 48.59 | 47.92 | 48.37 | 6,946 | +0.03(+0.07%) |
May 26, 2004 | 48.37 | 48.59 | 47.90 | 48.34 | 17,597 | +0.74(+1.56%) |
May 25, 2004 | 47.31 | 47.59 | 47.01 | 47.59 | 4,052 | +0.54(+1.16%) |
May 24, 2004 | 46.16 | 47.27 | 46.04 | 47.05 | 17,018 | +1.29(+2.81%) |
May 21, 2004 | 45.47 | 46.06 | 45.41 | 45.76 | 12,851 | +0.49(+1.09%) |
May 20, 2004 | 45.22 | 45.40 | 45.07 | 45.27 | 5,325 | +0.35(+0.77%) |
May 19, 2004 | 45.30 | 45.73 | 44.79 | 44.92 | 21,881 | +0.00(+0.00%) |
May 18, 2004 | 45.14 | 45.16 | 44.91 | 44.92 | 7,872 | -0.11(-0.25%) |
May 17, 2004 | 45.76 | 45.76 | 44.70 | 45.04 | 11,577 | -0.75(-1.64%) |
May 14, 2004 | 45.74 | 46.19 | 45.24 | 45.79 | 5,672 | +0.05(+0.11%) |
May 13, 2004 | 46.23 | 47.07 | 45.74 | 45.74 | 4,399 | -0.73(-1.56%) |
May 12, 2004 | 46.64 | 46.94 | 46.05 | 46.46 | 3,473 | +0.23(+0.50%) |
May 11, 2004 | 46.56 | 46.92 | 45.85 | 46.23 | 7,293 | +0.09(+0.19%) |
May 10, 2004 | 46.64 | 46.64 | 45.75 | 46.14 | 6,714 | +0.52(+1.14%) |
May 07, 2004 | 46.64 | 47.01 | 45.59 | 45.62 | 11,114 | -1.21(-2.58%) |
May 06, 2004 | 47.94 | 48.37 | 46.83 | 46.83 | 22,344 | -1.49(-3.09%) |
May 05, 2004 | 48.11 | 48.33 | 47.49 | 48.33 | 12,503 | +0.82(+1.73%) |
May 04, 2004 | 46.90 | 48.08 | 46.63 | 47.51 | 22,460 | +0.66(+1.40%) |