Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 25.80 | 25.91 | 25.66 | 25.84 | 3,229,587 | +0.00(+0.00%) |
Jul 29, 2004 | 25.80 | 26.11 | 25.57 | 25.84 | 4,037,017 | +0.65(+2.57%) |
Jul 28, 2004 | 24.66 | 25.24 | 24.66 | 25.19 | 2,027,663 | +0.34(+1.36%) |
Jul 27, 2004 | 25.04 | 25.05 | 24.57 | 24.85 | 1,635,765 | -0.20(-0.80%) |
Jul 26, 2004 | 24.64 | 25.13 | 24.60 | 25.05 | 2,950,402 | +0.12(+0.46%) |
Jul 23, 2004 | 24.95 | 25.14 | 24.66 | 24.94 | 2,883,138 | -0.12(-0.46%) |
Jul 22, 2004 | 25.03 | 25.27 | 24.95 | 25.05 | 2,293,993 | -0.36(-1.42%) |
Jul 21, 2004 | 25.68 | 25.80 | 25.40 | 25.41 | 1,693,290 | -0.09(-0.36%) |
Jul 20, 2004 | 25.37 | 25.53 | 25.34 | 25.51 | 1,831,454 | +0.11(+0.42%) |
Jul 19, 2004 | 25.55 | 25.55 | 25.30 | 25.40 | 2,289,448 | -0.02(-0.06%) |
Jul 16, 2004 | 25.87 | 25.87 | 25.41 | 25.41 | 2,820,029 | -0.25(-0.99%) |
Jul 15, 2004 | 26.02 | 26.02 | 25.57 | 25.67 | 3,014,550 | -0.30(-1.16%) |
Jul 14, 2004 | 26.45 | 26.47 | 25.91 | 25.97 | 4,138,173 | -0.61(-2.29%) |
Jul 13, 2004 | 26.63 | 26.68 | 26.44 | 26.58 | 1,344,763 | +0.02(+0.09%) |
Jul 12, 2004 | 26.85 | 26.95 | 26.49 | 26.55 | 2,160,243 | -0.27(-1.00%) |
Jul 09, 2004 | 26.73 | 27.05 | 26.70 | 26.82 | 1,818,469 | +0.17(+0.64%) |
Jul 08, 2004 | 26.38 | 26.81 | 26.29 | 26.65 | 2,125,702 | +0.15(+0.58%) |
Jul 07, 2004 | 26.25 | 26.64 | 26.11 | 26.50 | 2,543,311 | +0.32(+1.21%) |
Jul 06, 2004 | 26.75 | 26.84 | 25.99 | 26.18 | 5,584,612 | -0.55(-2.07%) |
Jul 02, 2004 | 26.75 | 26.92 | 26.63 | 26.74 | 2,339,961 | -0.49(-1.78%) |
Jul 01, 2004 | 27.45 | 27.57 | 26.81 | 27.22 | 2,419,171 | -0.32(-1.17%) |
Jun 30, 2004 | 27.15 | 27.61 | 27.13 | 27.55 | 2,383,851 | +0.42(+1.53%) |
Jun 29, 2004 | 26.61 | 27.16 | 26.41 | 27.13 | 2,583,436 | +0.52(+1.94%) |
Jun 28, 2004 | 26.80 | 26.89 | 26.55 | 26.61 | 2,230,754 | -0.08(-0.32%) |
Jun 25, 2004 | 26.57 | 26.75 | 26.57 | 26.70 | 2,333,598 | -0.23(-0.86%) |
Jun 24, 2004 | 27.32 | 27.32 | 26.93 | 26.93 | 1,226,856 | -0.34(-1.24%) |
Jun 23, 2004 | 27.02 | 27.32 | 26.80 | 27.27 | 2,072,982 | +0.25(+0.94%) |
Jun 22, 2004 | 26.66 | 27.08 | 26.65 | 27.02 | 1,267,370 | +0.27(+1.01%) |
Jun 21, 2004 | 27.05 | 27.07 | 26.67 | 26.75 | 1,882,746 | -0.28(-1.05%) |
Jun 18, 2004 | 26.75 | 27.24 | 26.72 | 27.03 | 3,276,075 | +0.18(+0.66%) |
Jun 17, 2004 | 26.81 | 26.91 | 26.72 | 26.85 | 1,652,386 | +0.00(+0.00%) |
Jun 16, 2004 | 26.63 | 26.87 | 26.62 | 26.85 | 1,279,317 | +0.28(+1.04%) |
Jun 15, 2004 | 26.41 | 26.66 | 26.41 | 26.58 | 2,128,819 | +0.23(+0.88%) |
Jun 14, 2004 | 26.30 | 26.41 | 26.26 | 26.35 | 1,517,468 | -0.12(-0.44%) |
Jun 10, 2004 | 26.20 | 26.46 | 26.17 | 26.46 | 1,350,087 | +0.20(+0.76%) |
Jun 09, 2004 | 26.16 | 26.41 | 26.11 | 26.26 | 2,275,294 | +0.06(+0.24%) |
Jun 08, 2004 | 25.91 | 26.25 | 25.90 | 26.20 | 1,725,623 | +0.17(+0.65%) |
Jun 07, 2004 | 25.84 | 26.11 | 25.82 | 26.03 | 1,845,608 | +0.19(+0.75%) |
Jun 04, 2004 | 25.84 | 25.90 | 25.71 | 25.84 | 2,419,821 | +0.05(+0.18%) |
Jun 03, 2004 | 25.85 | 25.98 | 25.78 | 25.79 | 1,668,488 | -0.04(-0.15%) |
Jun 02, 2004 | 25.71 | 25.90 | 25.54 | 25.83 | 2,065,580 | +0.22(+0.84%) |
Jun 01, 2004 | 25.53 | 25.61 | 25.41 | 25.61 | 1,646,153 | +0.01(+0.03%) |
May 28, 2004 | 25.69 | 25.81 | 25.47 | 25.61 | 1,545,517 | +0.07(+0.27%) |
May 27, 2004 | 25.63 | 26.17 | 25.51 | 25.54 | 3,104,668 | +0.06(+0.24%) |
May 26, 2004 | 25.34 | 25.49 | 25.18 | 25.47 | 1,528,765 | +0.11(+0.43%) |
May 25, 2004 | 25.17 | 25.41 | 25.07 | 25.37 | 1,363,722 | +0.27(+1.07%) |
May 24, 2004 | 25.08 | 25.41 | 24.88 | 25.10 | 2,028,961 | +0.06(+0.25%) |
May 21, 2004 | 25.21 | 25.26 | 25.01 | 25.04 | 1,504,223 | +0.00(+0.00%) |
May 20, 2004 | 25.38 | 25.40 | 25.04 | 25.04 | 2,321,132 | -0.37(-1.45%) |
May 19, 2004 | 25.40 | 25.66 | 25.39 | 25.41 | 5,099,089 | +0.17(+0.67%) |
May 18, 2004 | 24.94 | 25.49 | 24.90 | 25.24 | 3,387,489 | +0.31(+1.24%) |
May 17, 2004 | 25.51 | 25.51 | 24.93 | 24.93 | 2,448,518 | -0.58(-2.26%) |
May 14, 2004 | 25.05 | 25.61 | 25.05 | 25.51 | 3,608,111 | +0.33(+1.32%) |
May 13, 2004 | 24.74 | 25.24 | 24.74 | 25.17 | 2,416,055 | +0.36(+1.46%) |
May 12, 2004 | 24.45 | 24.84 | 24.38 | 24.81 | 2,458,517 | +0.27(+1.10%) |
May 11, 2004 | 24.49 | 24.71 | 24.49 | 24.54 | 2,435,014 | +0.05(+0.22%) |
May 10, 2004 | 24.58 | 24.65 | 24.37 | 24.49 | 2,941,572 | -0.20(-0.81%) |
May 07, 2004 | 24.66 | 24.90 | 24.65 | 24.69 | 2,567,984 | +0.03(+0.13%) |
May 06, 2004 | 24.93 | 24.99 | 24.64 | 24.66 | 2,391,123 | -0.25(-1.02%) |
May 05, 2004 | 24.79 | 25.17 | 24.65 | 24.91 | 2,739,131 | +0.18(+0.75%) |
May 04, 2004 | 24.87 | 25.04 | 24.73 | 24.73 | 2,260,101 | -0.05(-0.19%) |