Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 27.27 | 27.39 | 27.19 | 27.20 | 8,666,801 | +0.18(+0.66%) |
Jul 29, 2004 | 27.02 | 27.19 | 26.92 | 27.03 | 14,419,117 | +0.52(+1.95%) |
Jul 28, 2004 | 26.17 | 26.56 | 26.15 | 26.51 | 6,223,216 | +0.49(+1.89%) |
Jul 27, 2004 | 25.83 | 26.11 | 25.73 | 26.02 | 6,364,299 | -0.12(-0.46%) |
Jul 26, 2004 | 26.21 | 26.28 | 25.87 | 26.14 | 4,702,579 | -0.10(-0.37%) |
Jul 23, 2004 | 26.11 | 26.26 | 26.07 | 26.23 | 4,499,137 | +0.05(+0.18%) |
Jul 22, 2004 | 26.25 | 26.39 | 26.15 | 26.19 | 6,789,829 | -0.01(-0.04%) |
Jul 21, 2004 | 26.42 | 26.54 | 26.20 | 26.20 | 8,960,569 | -0.56(-2.09%) |
Jul 20, 2004 | 26.62 | 26.84 | 26.54 | 26.76 | 5,592,172 | +0.05(+0.18%) |
Jul 19, 2004 | 26.78 | 26.92 | 26.70 | 26.71 | 5,611,025 | -0.22(-0.82%) |
Jul 16, 2004 | 26.86 | 27.01 | 26.81 | 26.93 | 7,217,638 | +0.48(+1.83%) |
Jul 15, 2004 | 26.47 | 26.59 | 26.43 | 26.45 | 5,831,248 | +0.14(+0.53%) |
Jul 14, 2004 | 26.11 | 26.42 | 26.11 | 26.31 | 4,732,205 | +0.10(+0.37%) |
Jul 13, 2004 | 26.34 | 26.36 | 26.11 | 26.21 | 3,983,695 | -0.19(-0.73%) |
Jul 12, 2004 | 26.59 | 26.60 | 26.34 | 26.40 | 4,903,742 | -0.19(-0.73%) |
Jul 09, 2004 | 26.62 | 26.74 | 26.50 | 26.60 | 9,339,900 | +0.40(+1.51%) |
Jul 08, 2004 | 26.01 | 26.54 | 25.96 | 26.20 | 6,937,957 | +0.28(+1.08%) |
Jul 07, 2004 | 25.92 | 26.01 | 25.88 | 25.92 | 3,479,855 | -0.01(-0.04%) |
Jul 06, 2004 | 26.08 | 26.08 | 25.92 | 25.93 | 5,307,312 | +0.31(+1.21%) |
Jul 02, 2004 | 25.62 | 25.69 | 25.54 | 25.62 | 5,484,443 | -0.17(-0.67%) |
Jul 01, 2004 | 25.80 | 25.86 | 25.56 | 25.80 | 5,192,746 | -0.06(-0.24%) |
Jun 30, 2004 | 25.75 | 25.91 | 25.62 | 25.86 | 6,277,702 | +0.07(+0.26%) |
Jun 29, 2004 | 25.93 | 25.99 | 25.77 | 25.79 | 7,651,661 | -0.13(-0.50%) |
Jun 28, 2004 | 26.14 | 26.18 | 25.82 | 25.92 | 5,535,200 | -0.01(-0.04%) |
Jun 25, 2004 | 25.94 | 26.11 | 25.92 | 25.93 | 4,929,432 | -0.23(-0.89%) |
Jun 24, 2004 | 26.26 | 26.33 | 26.16 | 26.16 | 4,474,691 | -0.09(-0.33%) |
Jun 23, 2004 | 25.91 | 26.25 | 25.89 | 26.25 | 5,355,997 | +0.36(+1.38%) |
Jun 22, 2004 | 25.76 | 25.92 | 25.64 | 25.89 | 5,420,427 | -0.02(-0.09%) |
Jun 21, 2004 | 26.04 | 26.11 | 25.91 | 25.92 | 6,844,937 | -0.40(-1.52%) |
Jun 18, 2004 | 26.37 | 26.53 | 26.31 | 26.32 | 7,097,064 | +0.22(+0.83%) |
Jun 17, 2004 | 26.16 | 26.21 | 25.99 | 26.10 | 6,197,112 | +0.16(+0.61%) |
Jun 16, 2004 | 26.00 | 26.07 | 25.85 | 25.94 | 8,387,948 | +0.43(+1.68%) |
Jun 15, 2004 | 25.54 | 25.68 | 25.50 | 25.51 | 7,237,112 | +0.40(+1.58%) |
Jun 14, 2004 | 25.24 | 25.31 | 25.07 | 25.11 | 7,291,391 | -0.51(-2.00%) |
Jun 10, 2004 | 25.53 | 25.70 | 25.50 | 25.63 | 5,482,993 | +0.09(+0.36%) |
Jun 09, 2004 | 25.73 | 25.75 | 25.42 | 25.53 | 7,873,956 | -0.41(-1.58%) |
Jun 08, 2004 | 26.19 | 26.28 | 25.88 | 25.94 | 8,063,311 | -0.11(-0.41%) |
Jun 07, 2004 | 25.97 | 26.07 | 25.87 | 26.05 | 6,244,347 | +0.35(+1.35%) |
Jun 04, 2004 | 25.92 | 25.94 | 25.63 | 25.70 | 7,442,418 | -0.23(-0.87%) |
Jun 03, 2004 | 26.13 | 26.14 | 25.90 | 25.93 | 10,322,099 | -0.07(-0.26%) |
Jun 02, 2004 | 26.21 | 26.26 | 25.95 | 26.00 | 10,294,545 | +0.25(+0.96%) |
Jun 01, 2004 | 25.80 | 25.83 | 25.63 | 25.75 | 6,953,287 | +0.17(+0.66%) |
May 28, 2004 | 25.73 | 25.76 | 25.46 | 25.58 | 5,537,686 | -0.22(-0.86%) |
May 27, 2004 | 25.98 | 25.99 | 25.71 | 25.80 | 6,854,881 | -0.05(-0.19%) |
May 26, 2004 | 26.19 | 26.21 | 25.80 | 25.85 | 8,088,378 | -0.11(-0.41%) |
May 25, 2004 | 25.94 | 26.06 | 25.90 | 25.96 | 9,511,852 | +0.63(+2.50%) |
May 24, 2004 | 25.14 | 25.40 | 25.10 | 25.33 | 5,503,089 | +0.46(+1.84%) |
May 21, 2004 | 25.13 | 25.18 | 24.71 | 24.87 | 4,283,057 | +0.06(+0.23%) |
May 20, 2004 | 25.00 | 25.09 | 24.81 | 24.81 | 4,146,324 | -0.19(-0.77%) |
May 19, 2004 | 24.98 | 25.29 | 24.88 | 25.00 | 7,303,199 | +0.24(+0.95%) |
May 18, 2004 | 25.04 | 25.05 | 24.76 | 24.77 | 5,565,447 | -0.56(-2.21%) |
May 17, 2004 | 25.50 | 25.56 | 25.26 | 25.33 | 10,495,501 | -0.22(-0.87%) |
May 14, 2004 | 25.48 | 25.62 | 25.41 | 25.55 | 5,645,208 | +0.26(+1.01%) |
May 13, 2004 | 25.31 | 25.54 | 25.24 | 25.29 | 5,065,750 | -0.01(-0.06%) |
May 12, 2004 | 25.21 | 25.34 | 25.10 | 25.31 | 8,313,781 | -0.11(-0.42%) |
May 11, 2004 | 24.98 | 25.44 | 24.96 | 25.41 | 8,494,641 | +0.21(+0.82%) |
May 10, 2004 | 25.49 | 25.53 | 25.21 | 25.21 | 8,760,856 | -0.84(-3.22%) |
May 07, 2004 | 26.11 | 26.28 | 25.91 | 26.05 | 7,727,900 | -0.28(-1.06%) |
May 06, 2004 | 26.52 | 26.54 | 26.13 | 26.33 | 11,299,740 | +0.06(+0.22%) |
May 05, 2004 | 26.08 | 26.35 | 26.05 | 26.27 | 10,005,748 | +0.44(+1.72%) |
May 04, 2004 | 25.89 | 25.99 | 25.68 | 25.82 | 5,917,017 | +0.11(+0.41%) |