Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.78 | 23.97 | 23.63 | 23.86 | 6,214,604 | +0.00(+0.00%) |
Jul 29, 2004 | 23.81 | 24.07 | 23.54 | 23.86 | 5,929,706 | +0.16(+0.66%) |
Jul 28, 2004 | 23.63 | 23.83 | 23.38 | 23.71 | 7,980,514 | +0.05(+0.21%) |
Jul 27, 2004 | 23.34 | 23.92 | 23.32 | 23.66 | 10,462,484 | +0.39(+1.67%) |
Jul 26, 2004 | 23.39 | 23.54 | 23.05 | 23.27 | 9,257,747 | -0.08(-0.36%) |
Jul 23, 2004 | 23.85 | 23.88 | 23.29 | 23.35 | 10,457,114 | -0.57(-2.37%) |
Jul 22, 2004 | 23.60 | 23.96 | 23.46 | 23.92 | 8,016,409 | +0.19(+0.81%) |
Jul 21, 2004 | 24.21 | 24.25 | 23.73 | 23.73 | 7,337,517 | -0.33(-1.35%) |
Jul 20, 2004 | 23.60 | 24.19 | 23.60 | 24.05 | 8,296,219 | +0.51(+2.16%) |
Jul 19, 2004 | 24.02 | 24.10 | 23.31 | 23.54 | 14,283,584 | -0.46(-1.92%) |
Jul 16, 2004 | 24.51 | 24.51 | 23.96 | 24.00 | 9,638,458 | -0.29(-1.19%) |
Jul 15, 2004 | 24.53 | 24.53 | 24.28 | 24.29 | 7,589,770 | -0.13(-0.52%) |
Jul 14, 2004 | 24.60 | 24.75 | 24.31 | 24.42 | 7,753,840 | -0.25(-1.00%) |
Jul 13, 2004 | 24.55 | 24.75 | 24.48 | 24.67 | 6,956,665 | +0.14(+0.58%) |
Jul 12, 2004 | 24.32 | 24.64 | 24.17 | 24.53 | 8,141,900 | +0.21(+0.84%) |
Jul 09, 2004 | 24.27 | 24.41 | 24.15 | 24.32 | 8,108,125 | +0.06(+0.23%) |
Jul 08, 2004 | 24.63 | 24.76 | 24.23 | 24.26 | 10,147,345 | -0.50(-2.03%) |
Jul 07, 2004 | 24.45 | 24.85 | 24.45 | 24.77 | 7,135,998 | +0.23(+0.95%) |
Jul 06, 2004 | 24.34 | 24.74 | 24.20 | 24.53 | 9,352,007 | -0.01(-0.06%) |
Jul 02, 2004 | 24.76 | 24.90 | 24.41 | 24.55 | 8,691,910 | -0.21(-0.86%) |
Jul 01, 2004 | 24.92 | 25.01 | 24.51 | 24.76 | 10,825,106 | -0.15(-0.60%) |
Jun 30, 2004 | 24.82 | 24.95 | 24.66 | 24.91 | 9,105,972 | +0.02(+0.09%) |
Jun 29, 2004 | 25.00 | 25.01 | 24.68 | 24.89 | 11,161,585 | -0.21(-0.82%) |
Jun 28, 2004 | 25.12 | 25.30 | 25.01 | 25.09 | 9,357,094 | +0.15(+0.60%) |
Jun 25, 2004 | 25.16 | 25.57 | 24.94 | 24.94 | 17,637,910 | -0.11(-0.42%) |
Jun 24, 2004 | 25.12 | 25.55 | 25.01 | 25.05 | 12,562,753 | -0.03(-0.11%) |
Jun 23, 2004 | 24.70 | 25.12 | 24.59 | 25.08 | 10,902,690 | +0.28(+1.14%) |
Jun 22, 2004 | 25.01 | 25.06 | 24.60 | 24.80 | 14,574,699 | -0.48(-1.90%) |
Jun 21, 2004 | 24.94 | 25.41 | 24.94 | 25.28 | 11,042,595 | +0.25(+0.99%) |
Jun 18, 2004 | 25.25 | 25.25 | 24.91 | 25.03 | 19,553,758 | -0.21(-0.84%) |
Jun 17, 2004 | 25.44 | 25.45 | 25.12 | 25.24 | 8,310,209 | -0.23(-0.92%) |
Jun 16, 2004 | 25.32 | 25.52 | 25.12 | 25.47 | 7,536,634 | +0.16(+0.64%) |
Jun 15, 2004 | 25.33 | 25.46 | 25.23 | 25.31 | 10,725,901 | +0.18(+0.73%) |
Jun 14, 2004 | 25.12 | 25.26 | 24.82 | 25.13 | 8,030,400 | -0.17(-0.67%) |
Jun 10, 2004 | 25.22 | 25.35 | 24.96 | 25.30 | 11,566,320 | +0.22(+0.87%) |
Jun 09, 2004 | 25.11 | 25.29 | 24.99 | 25.08 | 12,408,434 | -0.35(-1.36%) |
Jun 08, 2004 | 25.30 | 25.44 | 24.98 | 25.42 | 10,759,252 | +0.06(+0.25%) |
Jun 07, 2004 | 25.18 | 25.44 | 24.95 | 25.36 | 10,332,189 | +0.36(+1.44%) |
Jun 04, 2004 | 25.17 | 25.31 | 24.98 | 25.00 | 11,385,008 | -0.11(-0.42%) |
Jun 03, 2004 | 25.12 | 25.47 | 24.92 | 25.11 | 10,163,455 | -0.13(-0.53%) |
Jun 02, 2004 | 24.77 | 25.28 | 24.66 | 25.24 | 15,797,383 | -0.06(-0.25%) |
Jun 01, 2004 | 25.31 | 25.42 | 25.13 | 25.30 | 8,899,930 | -0.11(-0.45%) |
May 28, 2004 | 25.36 | 25.69 | 25.31 | 25.42 | 9,913,039 | +0.06(+0.22%) |
May 27, 2004 | 25.12 | 25.49 | 25.06 | 25.36 | 11,918,626 | +0.27(+1.07%) |
May 26, 2004 | 24.94 | 25.15 | 24.72 | 25.09 | 9,629,273 | +0.11(+0.45%) |
May 25, 2004 | 24.53 | 24.99 | 24.28 | 24.98 | 10,624,152 | +0.46(+1.88%) |
May 24, 2004 | 24.48 | 24.61 | 24.31 | 24.52 | 8,869,688 | +0.13(+0.52%) |
May 21, 2004 | 24.24 | 24.64 | 24.14 | 24.39 | 12,273,051 | +0.26(+1.08%) |
May 20, 2004 | 24.07 | 24.30 | 23.90 | 24.13 | 9,554,939 | +0.06(+0.24%) |
May 19, 2004 | 24.66 | 24.73 | 24.03 | 24.07 | 10,744,979 | -0.42(-1.73%) |
May 18, 2004 | 24.38 | 24.58 | 24.17 | 24.50 | 19,932,492 | +0.81(+3.44%) |
May 17, 2004 | 23.53 | 23.88 | 23.40 | 23.68 | 11,477,713 | -0.23(-0.98%) |
May 14, 2004 | 23.76 | 24.13 | 23.49 | 23.92 | 9,819,204 | +0.06(+0.24%) |
May 13, 2004 | 23.53 | 24.10 | 23.44 | 23.86 | 12,694,886 | +0.13(+0.57%) |
May 12, 2004 | 23.60 | 23.85 | 22.88 | 23.73 | 14,924,178 | +0.03(+0.12%) |
May 11, 2004 | 23.67 | 23.72 | 23.44 | 23.70 | 10,652,698 | +0.04(+0.15%) |
May 10, 2004 | 23.07 | 23.68 | 23.03 | 23.66 | 14,371,766 | +0.31(+1.33%) |
May 07, 2004 | 23.71 | 24.24 | 23.27 | 23.35 | 22,509,992 | -0.96(-3.96%) |
May 06, 2004 | 24.77 | 24.78 | 24.17 | 24.31 | 15,370,885 | -0.64(-2.55%) |
May 05, 2004 | 24.93 | 25.05 | 24.79 | 24.95 | 6,576,661 | -0.07(-0.28%) |
May 04, 2004 | 24.92 | 25.30 | 24.84 | 25.02 | 7,255,977 | +0.09(+0.37%) |