Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.98 | 24.11 | 23.85 | 24.11 | 19,424,728 | +0.03(+0.12%) |
Jul 29, 2004 | 24.19 | 24.26 | 23.91 | 24.08 | 22,753,674 | -0.06(-0.24%) |
Jul 28, 2004 | 24.15 | 24.27 | 23.46 | 24.14 | 30,900,226 | +0.36(+1.49%) |
Jul 27, 2004 | 23.57 | 23.86 | 23.53 | 23.79 | 23,863,964 | +0.36(+1.52%) |
Jul 26, 2004 | 23.69 | 23.75 | 23.22 | 23.43 | 27,806,796 | -0.15(-0.65%) |
Jul 23, 2004 | 23.81 | 23.81 | 23.29 | 23.58 | 20,122,728 | -0.26(-1.09%) |
Jul 22, 2004 | 23.61 | 23.97 | 23.50 | 23.85 | 25,392,616 | +0.20(+0.86%) |
Jul 21, 2004 | 24.17 | 24.26 | 23.64 | 23.64 | 29,274,362 | -0.44(-1.84%) |
Jul 20, 2004 | 24.03 | 24.11 | 23.91 | 24.08 | 24,994,250 | -0.01(-0.06%) |
Jul 19, 2004 | 24.15 | 24.19 | 23.87 | 24.10 | 27,966,612 | +0.10(+0.42%) |
Jul 16, 2004 | 24.38 | 24.38 | 23.97 | 24.00 | 34,877,528 | -0.20(-0.84%) |
Jul 15, 2004 | 24.01 | 24.32 | 23.93 | 24.20 | 43,270,076 | +0.17(+0.72%) |
Jul 14, 2004 | 23.79 | 24.11 | 23.74 | 24.03 | 45,496,728 | +0.21(+0.88%) |
Jul 13, 2004 | 23.74 | 23.85 | 23.68 | 23.82 | 31,642,350 | +0.17(+0.74%) |
Jul 12, 2004 | 23.37 | 23.68 | 23.21 | 23.64 | 26,452,302 | +0.31(+1.34%) |
Jul 09, 2004 | 23.24 | 23.39 | 23.15 | 23.33 | 34,781,832 | +0.34(+1.48%) |
Jul 08, 2004 | 23.11 | 23.21 | 22.97 | 22.99 | 29,605,022 | -0.23(-1.00%) |
Jul 07, 2004 | 23.01 | 23.35 | 23.01 | 23.22 | 30,435,812 | +0.14(+0.60%) |
Jul 06, 2004 | 22.92 | 23.13 | 22.84 | 23.08 | 24,029,020 | +0.12(+0.51%) |
Jul 02, 2004 | 23.17 | 23.18 | 22.95 | 22.97 | 27,877,396 | -0.25(-1.06%) |
Jul 01, 2004 | 23.50 | 23.53 | 23.11 | 23.21 | 43,328,544 | -0.28(-1.20%) |
Jun 30, 2004 | 23.50 | 23.56 | 23.26 | 23.50 | 37,515,784 | +0.05(+0.22%) |
Jun 29, 2004 | 23.45 | 23.55 | 23.44 | 23.45 | 28,001,636 | +0.01(+0.06%) |
Jun 28, 2004 | 23.79 | 23.81 | 23.29 | 23.43 | 49,719,476 | +0.09(+0.40%) |
Jun 25, 2004 | 24.08 | 24.14 | 23.34 | 23.34 | 110,694,104 | -0.79(-3.28%) |
Jun 24, 2004 | 24.09 | 24.14 | 23.96 | 24.13 | 47,213,324 | -0.11(-0.45%) |
Jun 23, 2004 | 23.83 | 24.29 | 23.74 | 24.24 | 47,342,940 | +0.41(+1.74%) |
Jun 22, 2004 | 23.57 | 23.91 | 23.57 | 23.82 | 33,431,888 | +0.18(+0.77%) |
Jun 21, 2004 | 23.63 | 23.78 | 23.55 | 23.64 | 30,992,198 | +0.01(+0.06%) |
Jun 18, 2004 | 23.45 | 23.71 | 23.37 | 23.63 | 83,163,360 | +0.16(+0.68%) |
Jun 17, 2004 | 23.24 | 23.53 | 23.20 | 23.47 | 42,753,816 | +0.18(+0.78%) |
Jun 16, 2004 | 23.05 | 23.29 | 23.01 | 23.29 | 30,931,388 | +0.22(+0.94%) |
Jun 15, 2004 | 22.98 | 23.16 | 22.89 | 23.07 | 32,233,762 | +0.17(+0.76%) |
Jun 14, 2004 | 22.74 | 22.90 | 22.70 | 22.89 | 21,863,040 | +0.06(+0.25%) |
Jun 10, 2004 | 22.59 | 22.84 | 22.59 | 22.84 | 22,053,742 | +0.22(+0.99%) |
Jun 09, 2004 | 22.77 | 22.90 | 22.59 | 22.61 | 25,505,410 | -0.21(-0.92%) |
Jun 08, 2004 | 22.88 | 22.99 | 22.67 | 22.82 | 27,110,590 | -0.15(-0.66%) |
Jun 07, 2004 | 22.83 | 22.98 | 22.78 | 22.97 | 29,007,958 | +0.33(+1.44%) |
Jun 04, 2004 | 22.63 | 22.74 | 22.53 | 22.65 | 24,474,128 | +0.17(+0.74%) |
Jun 03, 2004 | 22.55 | 22.71 | 22.44 | 22.48 | 21,445,508 | -0.07(-0.32%) |
Jun 02, 2004 | 22.61 | 22.64 | 22.45 | 22.55 | 24,511,636 | +0.04(+0.19%) |
Jun 01, 2004 | 22.48 | 22.61 | 22.35 | 22.51 | 26,631,972 | -0.06(-0.26%) |
May 28, 2004 | 22.68 | 22.68 | 22.46 | 22.57 | 24,169,116 | -0.10(-0.45%) |
May 27, 2004 | 22.70 | 22.82 | 22.52 | 22.67 | 22,394,056 | -0.02(-0.10%) |
May 26, 2004 | 22.61 | 22.80 | 22.59 | 22.69 | 25,635,164 | +0.06(+0.26%) |
May 25, 2004 | 22.26 | 22.67 | 22.24 | 22.63 | 31,906,824 | +0.31(+1.40%) |
May 24, 2004 | 22.44 | 22.45 | 22.16 | 22.32 | 26,903,478 | +0.09(+0.42%) |
May 21, 2004 | 21.98 | 22.26 | 21.98 | 22.23 | 30,221,806 | +0.30(+1.39%) |
May 20, 2004 | 21.95 | 22.08 | 21.88 | 21.92 | 19,758,836 | -0.01(-0.07%) |
May 19, 2004 | 22.32 | 22.41 | 21.87 | 21.94 | 33,927,604 | -0.13(-0.59%) |
May 18, 2004 | 21.79 | 22.10 | 21.75 | 22.07 | 30,137,830 | +0.33(+1.53%) |
May 17, 2004 | 21.54 | 21.80 | 21.52 | 21.73 | 27,451,040 | -0.14(-0.63%) |
May 14, 2004 | 21.97 | 22.08 | 21.73 | 21.87 | 25,492,172 | -0.14(-0.63%) |
May 13, 2004 | 21.87 | 22.10 | 21.84 | 22.01 | 24,906,000 | -0.04(-0.16%) |
May 12, 2004 | 21.76 | 22.05 | 21.54 | 22.05 | 35,416,544 | +0.11(+0.50%) |
May 11, 2004 | 21.84 | 21.98 | 21.73 | 21.94 | 27,152,922 | +0.16(+0.73%) |
May 10, 2004 | 21.58 | 22.30 | 21.43 | 21.78 | 39,115,724 | +0.02(+0.10%) |
May 07, 2004 | 21.99 | 22.23 | 21.74 | 21.76 | 27,543,702 | -0.34(-1.54%) |
May 06, 2004 | 22.01 | 22.16 | 21.83 | 22.10 | 22,369,786 | -0.01(-0.07%) |
May 05, 2004 | 21.48 | 22.16 | 21.48 | 22.11 | 24,796,930 | +0.04(+0.16%) |
May 04, 2004 | 22.06 | 22.27 | 21.95 | 22.08 | 24,028,192 | +0.10(+0.46%) |