Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 50.97 | 51.26 | 50.90 | 51.16 | 140,787 | -0.22(-0.43%) |
Jul 29, 2004 | 50.98 | 51.51 | 50.87 | 51.38 | 122,066 | +0.63(+1.24%) |
Jul 28, 2004 | 50.07 | 50.75 | 49.89 | 50.75 | 16,093 | +0.29(+0.58%) |
Jul 27, 2004 | 50.05 | 50.49 | 50.05 | 50.46 | 22,004 | +0.46(+0.91%) |
Jul 26, 2004 | 50.32 | 50.32 | 49.95 | 50.00 | 10,290 | -0.16(-0.33%) |
Jul 23, 2004 | 50.11 | 50.26 | 49.93 | 50.17 | 5,145 | -0.07(-0.15%) |
Jul 22, 2004 | 50.46 | 50.51 | 49.46 | 50.24 | 42,477 | -0.50(-0.99%) |
Jul 21, 2004 | 52.12 | 52.12 | 50.74 | 50.74 | 115,498 | -1.15(-2.22%) |
Jul 20, 2004 | 51.38 | 51.89 | 51.38 | 51.89 | 2,955 | +0.80(+1.57%) |
Jul 19, 2004 | 50.83 | 51.26 | 50.83 | 51.09 | 27,150 | +0.30(+0.59%) |
Jul 16, 2004 | 51.80 | 51.80 | 50.79 | 50.79 | 30,434 | -0.47(-0.91%) |
Jul 15, 2004 | 50.83 | 51.55 | 50.83 | 51.25 | 84,844 | +0.48(+0.94%) |
Jul 14, 2004 | 50.52 | 51.05 | 50.49 | 50.78 | 81,888 | +0.04(+0.09%) |
Jul 13, 2004 | 50.77 | 50.79 | 50.63 | 50.73 | 26,931 | -0.16(-0.31%) |
Jul 12, 2004 | 50.85 | 50.89 | 50.47 | 50.89 | 25,727 | +0.06(+0.13%) |
Jul 09, 2004 | 50.70 | 50.82 | 50.44 | 50.82 | 14,231 | +0.39(+0.78%) |
Jul 08, 2004 | 51.38 | 51.47 | 50.43 | 50.43 | 232,638 | -1.38(-2.66%) |
Jul 07, 2004 | 51.43 | 51.81 | 51.43 | 51.81 | 15,655 | +0.62(+1.21%) |
Jul 06, 2004 | 51.59 | 51.61 | 51.18 | 51.19 | 118,125 | -0.62(-1.20%) |
Jul 02, 2004 | 52.12 | 52.12 | 51.71 | 51.81 | 115,826 | -0.31(-0.60%) |
Jul 01, 2004 | 52.89 | 52.89 | 51.94 | 52.12 | 21,129 | -0.54(-1.02%) |
Jun 30, 2004 | 52.55 | 52.66 | 52.04 | 52.66 | 87,034 | +0.23(+0.44%) |
Jun 29, 2004 | 52.33 | 52.47 | 52.21 | 52.43 | 132,685 | +0.10(+0.19%) |
Jun 28, 2004 | 52.43 | 52.75 | 52.18 | 52.33 | 57,037 | +0.31(+0.60%) |
Jun 25, 2004 | 51.76 | 52.06 | 51.66 | 52.02 | 58,460 | +0.37(+0.73%) |
Jun 24, 2004 | 51.86 | 51.86 | 51.61 | 51.65 | 40,615 | -0.15(-0.28%) |
Jun 23, 2004 | 51.01 | 51.79 | 50.98 | 51.79 | 89,552 | +1.08(+2.13%) |
Jun 22, 2004 | 50.26 | 50.71 | 50.26 | 50.71 | 3,174 | +0.10(+0.20%) |
Jun 21, 2004 | 50.39 | 50.80 | 50.39 | 50.61 | 19,815 | +0.00(+0.00%) |
Jun 18, 2004 | 50.33 | 50.82 | 50.33 | 50.61 | 3,174 | +0.38(+0.76%) |
Jun 17, 2004 | 50.43 | 50.43 | 50.06 | 50.23 | 33,828 | -0.16(-0.31%) |
Jun 16, 2004 | 50.11 | 50.39 | 50.11 | 50.39 | 5,145 | +0.27(+0.55%) |
Jun 15, 2004 | 50.02 | 50.28 | 50.02 | 50.11 | 60,102 | +0.73(+1.48%) |
Jun 14, 2004 | 49.54 | 49.54 | 49.26 | 49.38 | 5,035 | -0.44(-0.88%) |
Jun 10, 2004 | 50.09 | 50.09 | 49.80 | 49.82 | 2,080 | -0.16(-0.33%) |
Jun 09, 2004 | 50.13 | 50.32 | 49.98 | 49.98 | 52,767 | -0.58(-1.14%) |
Jun 08, 2004 | 50.10 | 50.56 | 50.10 | 50.56 | 11,057 | +0.51(+1.02%) |
Jun 07, 2004 | 49.76 | 50.09 | 49.76 | 50.05 | 7,115 | +0.72(+1.46%) |
Jun 04, 2004 | 49.11 | 49.46 | 49.11 | 49.33 | 3,284 | +0.26(+0.52%) |
Jun 03, 2004 | 49.21 | 49.25 | 49.01 | 49.07 | 12,261 | -0.30(-0.61%) |
Jun 02, 2004 | 49.46 | 49.46 | 49.37 | 49.37 | 2,736 | +0.78(+1.60%) |
Jun 01, 2004 | 48.58 | 48.59 | 48.57 | 48.59 | 6,787 | -0.02(-0.04%) |
May 28, 2004 | 48.61 | 48.61 | 48.61 | 48.61 | 109 | +0.11(+0.23%) |
May 27, 2004 | 48.64 | 49.06 | 48.50 | 48.50 | 114,293 | +0.05(+0.09%) |
May 26, 2004 | 48.14 | 48.48 | 48.14 | 48.46 | 1,751 | +0.50(+1.05%) |
May 25, 2004 | 47.59 | 47.98 | 47.59 | 47.96 | 4,488 | +0.64(+1.35%) |
May 24, 2004 | 47.32 | 47.32 | 47.32 | 47.32 | 656 | +0.35(+0.74%) |
May 21, 2004 | 47.21 | 47.21 | 46.97 | 46.97 | 1,094 | +0.31(+0.67%) |
May 20, 2004 | 46.73 | 46.73 | 46.66 | 46.66 | 218 | -0.64(-1.35%) |
May 19, 2004 | 47.33 | 47.33 | 47.30 | 47.30 | 656 | +0.43(+0.92%) |
May 18, 2004 | 46.87 | 46.87 | 46.87 | 46.87 | 109 | +0.62(+1.34%) |
May 17, 2004 | 46.31 | 46.59 | 45.93 | 46.25 | 171,769 | -0.60(-1.29%) |
May 14, 2004 | 46.66 | 46.99 | 46.66 | 46.85 | 437 | +0.06(+0.14%) |
May 13, 2004 | 46.95 | 47.12 | 46.79 | 46.79 | 8,977 | +0.75(+1.63%) |
May 12, 2004 | 46.18 | 46.18 | 45.90 | 46.04 | 24,960 | -0.57(-1.22%) |
May 11, 2004 | 46.68 | 46.76 | 46.54 | 46.60 | 24,960 | +0.38(+0.83%) |
May 10, 2004 | 46.40 | 46.40 | 46.04 | 46.22 | 23,756 | -0.56(-1.19%) |
May 07, 2004 | 47.75 | 47.75 | 46.78 | 46.78 | 24,413 | -1.00(-2.08%) |
May 06, 2004 | 47.57 | 47.77 | 47.57 | 47.77 | 437 | -0.42(-0.87%) |
May 05, 2004 | 47.76 | 48.19 | 47.71 | 48.19 | 5,473 | +0.35(+0.73%) |
May 04, 2004 | 47.69 | 47.89 | 47.69 | 47.85 | 9,415 | -0.09(-0.19%) |