Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 48.45 | 48.93 | 48.31 | 48.93 | 1,736,764 | +0.49(+1.01%) |
Jul 29, 2004 | 48.22 | 48.85 | 48.19 | 48.44 | 2,086,006 | +0.49(+1.02%) |
Jul 28, 2004 | 47.93 | 48.40 | 47.35 | 47.95 | 1,586,690 | +0.43(+0.90%) |
Jul 27, 2004 | 47.16 | 47.84 | 47.16 | 47.53 | 1,404,419 | +0.35(+0.75%) |
Jul 26, 2004 | 49.83 | 49.83 | 46.77 | 47.17 | 1,461,229 | +0.27(+0.58%) |
Jul 23, 2004 | 46.75 | 47.29 | 46.38 | 46.90 | 1,956,155 | -0.15(-0.32%) |
Jul 22, 2004 | 47.67 | 47.68 | 46.57 | 47.05 | 1,755,922 | -0.61(-1.28%) |
Jul 21, 2004 | 48.22 | 48.66 | 47.66 | 47.66 | 2,035,050 | -0.44(-0.92%) |
Jul 20, 2004 | 49.34 | 49.34 | 47.75 | 48.10 | 3,763,566 | -1.20(-2.42%) |
Jul 19, 2004 | 48.86 | 49.52 | 48.82 | 49.30 | 2,067,247 | +0.62(+1.27%) |
Jul 16, 2004 | 49.65 | 49.65 | 48.65 | 48.68 | 1,357,454 | -0.56(-1.14%) |
Jul 15, 2004 | 49.65 | 49.71 | 49.21 | 49.25 | 1,313,283 | -0.36(-0.73%) |
Jul 14, 2004 | 49.92 | 49.92 | 49.34 | 49.61 | 2,020,282 | -0.45(-0.90%) |
Jul 13, 2004 | 50.15 | 50.32 | 49.73 | 50.06 | 1,905,997 | -0.09(-0.18%) |
Jul 12, 2004 | 50.00 | 50.45 | 49.94 | 50.15 | 1,403,088 | +0.15(+0.30%) |
Jul 09, 2004 | 50.22 | 50.28 | 49.79 | 50.00 | 1,745,678 | -0.23(-0.45%) |
Jul 08, 2004 | 50.33 | 50.45 | 50.13 | 50.22 | 1,703,370 | -0.11(-0.21%) |
Jul 07, 2004 | 50.89 | 51.10 | 50.31 | 50.33 | 1,415,195 | -0.64(-1.25%) |
Jul 06, 2004 | 51.20 | 51.21 | 50.68 | 50.97 | 1,338,162 | -0.26(-0.51%) |
Jul 02, 2004 | 51.49 | 51.49 | 51.10 | 51.23 | 838,580 | -0.14(-0.28%) |
Jul 01, 2004 | 51.67 | 51.90 | 51.21 | 51.37 | 2,119,533 | -0.29(-0.57%) |
Jun 30, 2004 | 50.85 | 51.95 | 50.83 | 51.67 | 2,559,512 | +0.82(+1.61%) |
Jun 29, 2004 | 51.07 | 51.19 | 50.71 | 50.85 | 1,330,313 | -0.22(-0.43%) |
Jun 28, 2004 | 51.10 | 51.63 | 50.95 | 51.07 | 2,420,480 | +0.02(+0.03%) |
Jun 25, 2004 | 50.50 | 51.09 | 50.50 | 51.05 | 2,266,149 | +0.53(+1.04%) |
Jun 24, 2004 | 50.73 | 50.87 | 50.46 | 50.52 | 2,438,574 | -0.20(-0.40%) |
Jun 23, 2004 | 50.73 | 50.73 | 50.13 | 50.73 | 2,018,819 | +0.05(+0.09%) |
Jun 22, 2004 | 50.66 | 51.07 | 50.32 | 50.68 | 1,802,222 | +0.02(+0.04%) |
Jun 21, 2004 | 50.81 | 51.09 | 50.60 | 50.66 | 1,815,926 | -0.15(-0.30%) |
Jun 18, 2004 | 50.40 | 50.95 | 50.25 | 50.81 | 2,337,061 | +0.41(+0.81%) |
Jun 17, 2004 | 49.74 | 50.46 | 49.67 | 50.40 | 1,725,854 | +0.66(+1.33%) |
Jun 16, 2004 | 49.58 | 49.85 | 49.52 | 49.74 | 1,232,924 | +0.17(+0.33%) |
Jun 15, 2004 | 49.42 | 49.91 | 49.37 | 49.58 | 1,854,109 | +0.50(+1.01%) |
Jun 14, 2004 | 49.83 | 50.25 | 48.79 | 49.08 | 1,759,914 | -0.74(-1.49%) |
Jun 10, 2004 | 49.28 | 49.83 | 49.28 | 49.83 | 1,496,885 | +0.53(+1.07%) |
Jun 09, 2004 | 50.11 | 50.22 | 49.25 | 49.30 | 1,790,514 | -0.80(-1.61%) |
Jun 08, 2004 | 50.32 | 50.51 | 50.00 | 50.10 | 1,422,779 | -0.29(-0.58%) |
Jun 07, 2004 | 49.68 | 50.54 | 49.68 | 50.40 | 1,526,953 | +1.04(+2.12%) |
Jun 04, 2004 | 49.61 | 49.86 | 49.35 | 49.35 | 1,088,704 | -0.07(-0.14%) |
Jun 03, 2004 | 49.31 | 49.58 | 49.26 | 49.42 | 1,436,349 | -0.44(-0.89%) |
Jun 02, 2004 | 49.81 | 50.01 | 49.49 | 49.86 | 1,448,855 | +0.44(+0.90%) |
Jun 01, 2004 | 49.53 | 49.74 | 49.25 | 49.42 | 1,798,364 | -0.28(-0.56%) |
May 28, 2004 | 49.57 | 49.75 | 49.51 | 49.70 | 1,262,859 | -0.02(-0.05%) |
May 27, 2004 | 49.68 | 50.14 | 49.25 | 49.72 | 2,476,891 | -0.21(-0.42%) |
May 26, 2004 | 50.43 | 50.66 | 49.72 | 49.93 | 3,022,507 | -0.50(-0.98%) |
May 25, 2004 | 48.82 | 50.51 | 48.73 | 50.43 | 2,977,405 | +1.42(+2.90%) |
May 24, 2004 | 48.93 | 49.29 | 48.56 | 49.01 | 1,668,911 | +0.19(+0.38%) |
May 21, 2004 | 48.72 | 49.42 | 48.56 | 48.82 | 1,485,842 | +0.11(+0.23%) |
May 20, 2004 | 48.42 | 48.75 | 48.22 | 48.71 | 1,410,139 | +0.29(+0.59%) |
May 19, 2004 | 48.56 | 49.34 | 48.16 | 48.42 | 2,648,918 | +0.21(+0.44%) |
May 18, 2004 | 47.73 | 48.62 | 47.71 | 48.21 | 2,361,542 | +0.71(+1.49%) |
May 17, 2004 | 47.35 | 48.11 | 46.70 | 47.50 | 2,474,097 | +0.15(+0.32%) |
May 14, 2004 | 47.68 | 47.96 | 47.20 | 47.35 | 2,011,235 | -0.32(-0.68%) |
May 13, 2004 | 48.18 | 48.69 | 47.47 | 47.68 | 2,568,426 | -0.50(-1.05%) |
May 12, 2004 | 47.75 | 48.18 | 46.88 | 48.18 | 2,106,894 | +0.43(+0.90%) |
May 11, 2004 | 47.07 | 47.79 | 47.06 | 47.75 | 2,133,237 | +0.85(+1.81%) |
May 10, 2004 | 47.28 | 47.55 | 46.53 | 46.90 | 2,608,206 | -0.83(-1.73%) |
May 07, 2004 | 48.07 | 48.80 | 47.45 | 47.73 | 2,471,836 | -0.86(-1.78%) |
May 06, 2004 | 48.36 | 48.81 | 47.89 | 48.59 | 2,799,391 | +0.23(+0.47%) |
May 05, 2004 | 47.22 | 48.45 | 47.20 | 48.37 | 4,806,769 | +2.06(+4.45%) |
May 04, 2004 | 46.94 | 46.94 | 46.05 | 46.31 | 2,091,195 | -0.32(-0.68%) |