Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 52.77 | 52.98 | 52.35 | 52.98 | 1,350,087 | +0.26(+0.49%) |
Jul 29, 2004 | 52.20 | 53.07 | 52.00 | 52.72 | 1,503,425 | +0.90(+1.74%) |
Jul 28, 2004 | 52.20 | 52.98 | 51.48 | 51.82 | 1,930,471 | -0.57(-1.08%) |
Jul 27, 2004 | 52.28 | 52.52 | 51.70 | 52.39 | 1,947,610 | +0.22(+0.42%) |
Jul 26, 2004 | 52.30 | 52.51 | 51.81 | 52.16 | 1,660,035 | +0.21(+0.41%) |
Jul 23, 2004 | 52.76 | 53.09 | 51.68 | 51.95 | 2,522,761 | -1.02(-1.92%) |
Jul 22, 2004 | 50.45 | 53.15 | 50.45 | 52.97 | 5,961,238 | +2.52(+5.00%) |
Jul 21, 2004 | 50.81 | 51.30 | 50.39 | 50.45 | 2,837,027 | -0.24(-0.47%) |
Jul 20, 2004 | 49.95 | 50.83 | 49.89 | 50.68 | 2,542,125 | +0.85(+1.70%) |
Jul 19, 2004 | 50.45 | 50.45 | 49.63 | 49.83 | 3,447,111 | -0.63(-1.24%) |
Jul 16, 2004 | 50.77 | 51.15 | 50.38 | 50.46 | 1,537,181 | -0.08(-0.15%) |
Jul 15, 2004 | 50.58 | 50.91 | 50.35 | 50.54 | 1,260,988 | -0.05(-0.09%) |
Jul 14, 2004 | 50.45 | 51.28 | 50.22 | 50.58 | 1,470,455 | -0.18(-0.35%) |
Jul 13, 2004 | 51.01 | 51.16 | 50.60 | 50.76 | 1,377,300 | -0.33(-0.64%) |
Jul 12, 2004 | 50.76 | 51.52 | 50.65 | 51.09 | 1,730,555 | +0.33(+0.65%) |
Jul 09, 2004 | 51.74 | 51.82 | 50.50 | 50.76 | 2,628,345 | -0.87(-1.69%) |
Jul 08, 2004 | 52.36 | 52.36 | 51.49 | 51.63 | 1,612,280 | -0.70(-1.34%) |
Jul 07, 2004 | 51.96 | 52.74 | 51.96 | 52.33 | 1,641,849 | +0.47(+0.91%) |
Jul 06, 2004 | 52.04 | 52.35 | 51.49 | 51.86 | 1,332,947 | -0.18(-0.35%) |
Jul 02, 2004 | 52.44 | 52.55 | 51.89 | 52.04 | 1,331,770 | -0.40(-0.76%) |
Jul 01, 2004 | 52.70 | 52.91 | 52.03 | 52.44 | 1,796,103 | +0.18(+0.34%) |
Jun 30, 2004 | 52.07 | 52.56 | 51.83 | 52.26 | 1,810,757 | +0.19(+0.37%) |
Jun 29, 2004 | 52.59 | 52.59 | 51.71 | 52.07 | 2,437,719 | -0.69(-1.30%) |
Jun 28, 2004 | 53.73 | 54.02 | 52.66 | 52.76 | 3,375,152 | -0.94(-1.75%) |
Jun 25, 2004 | 53.50 | 54.05 | 53.36 | 53.70 | 1,875,782 | +0.06(+0.11%) |
Jun 24, 2004 | 53.90 | 54.18 | 53.44 | 53.64 | 1,660,297 | -0.37(-0.69%) |
Jun 23, 2004 | 54.06 | 54.15 | 53.21 | 54.01 | 2,482,464 | -0.04(-0.07%) |
Jun 22, 2004 | 53.81 | 54.22 | 53.06 | 54.05 | 2,451,587 | -0.12(-0.23%) |
Jun 21, 2004 | 54.62 | 54.84 | 54.18 | 54.18 | 1,238,484 | -0.38(-0.70%) |
Jun 18, 2004 | 54.46 | 55.26 | 54.38 | 54.56 | 2,829,308 | -0.46(-0.83%) |
Jun 17, 2004 | 54.27 | 55.12 | 54.09 | 55.02 | 2,471,997 | +0.57(+1.05%) |
Jun 16, 2004 | 54.09 | 54.56 | 54.06 | 54.44 | 1,418,252 | +0.34(+0.64%) |
Jun 15, 2004 | 54.08 | 54.44 | 53.86 | 54.10 | 2,442,559 | +0.40(+0.75%) |
Jun 14, 2004 | 53.43 | 54.04 | 53.17 | 53.69 | 2,175,656 | +0.07(+0.13%) |
Jun 10, 2004 | 53.81 | 54.09 | 53.20 | 53.62 | 2,089,566 | -0.50(-0.92%) |
Jun 09, 2004 | 54.60 | 54.90 | 53.81 | 54.12 | 1,897,239 | -0.48(-0.88%) |
Jun 08, 2004 | 54.42 | 54.91 | 54.28 | 54.60 | 1,705,958 | -0.32(-0.58%) |
Jun 07, 2004 | 53.62 | 54.99 | 53.62 | 54.92 | 2,070,203 | +1.53(+2.86%) |
Jun 04, 2004 | 52.81 | 53.62 | 52.69 | 53.40 | 1,811,804 | +1.18(+2.27%) |
Jun 03, 2004 | 52.79 | 52.94 | 52.12 | 52.21 | 1,660,297 | -1.04(-1.95%) |
Jun 02, 2004 | 53.35 | 53.66 | 52.57 | 53.25 | 1,452,530 | +0.22(+0.42%) |
Jun 01, 2004 | 53.35 | 53.39 | 52.39 | 53.03 | 2,143,340 | -0.52(-0.97%) |
May 28, 2004 | 53.54 | 53.85 | 53.35 | 53.55 | 1,279,959 | +0.05(+0.10%) |
May 27, 2004 | 52.85 | 53.75 | 52.85 | 53.49 | 2,867,643 | +0.74(+1.41%) |
May 26, 2004 | 52.89 | 53.30 | 52.51 | 52.75 | 1,833,391 | -0.18(-0.33%) |
May 25, 2004 | 51.45 | 53.07 | 51.04 | 52.93 | 3,584,488 | +1.45(+2.82%) |
May 24, 2004 | 51.67 | 51.71 | 50.92 | 51.48 | 1,906,005 | +0.14(+0.27%) |
May 21, 2004 | 51.29 | 51.71 | 51.16 | 51.34 | 1,821,878 | +0.22(+0.43%) |
May 20, 2004 | 50.51 | 51.39 | 50.45 | 51.12 | 2,248,269 | +0.67(+1.33%) |
May 19, 2004 | 50.73 | 51.75 | 50.38 | 50.45 | 3,026,607 | +0.22(+0.44%) |
May 18, 2004 | 49.61 | 50.29 | 49.57 | 50.22 | 2,225,635 | +0.80(+1.62%) |
May 17, 2004 | 49.53 | 49.76 | 49.24 | 49.42 | 2,216,869 | -0.90(-1.79%) |
May 14, 2004 | 50.19 | 50.75 | 49.98 | 50.32 | 1,984,898 | +0.21(+0.41%) |
May 13, 2004 | 49.30 | 50.56 | 49.11 | 50.12 | 4,108,221 | +0.75(+1.52%) |
May 12, 2004 | 48.99 | 49.50 | 48.56 | 49.37 | 4,454,018 | +0.91(+1.88%) |
May 11, 2004 | 47.66 | 48.63 | 47.51 | 48.46 | 4,033,645 | +1.35(+2.86%) |
May 10, 2004 | 48.61 | 48.73 | 46.74 | 47.11 | 6,123,604 | -1.77(-3.63%) |
May 07, 2004 | 49.99 | 50.48 | 48.73 | 48.89 | 5,032,309 | -1.93(-3.79%) |
May 06, 2004 | 50.93 | 51.03 | 50.30 | 50.81 | 2,849,195 | -0.37(-0.73%) |
May 05, 2004 | 51.06 | 51.87 | 50.94 | 51.19 | 2,483,118 | +0.12(+0.24%) |
May 04, 2004 | 50.20 | 51.55 | 50.13 | 51.06 | 3,088,492 | +0.91(+1.81%) |