Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 27.62 | 27.66 | 27.35 | 27.45 | 6,477,297 | +0.40(+1.46%) |
Jul 29, 2004 | 26.63 | 27.29 | 26.63 | 27.05 | 5,075,967 | +0.49(+1.85%) |
Jul 28, 2004 | 26.39 | 26.75 | 26.10 | 26.56 | 3,495,073 | +0.08(+0.32%) |
Jul 27, 2004 | 25.72 | 26.58 | 25.71 | 26.47 | 3,588,939 | +0.76(+2.94%) |
Jul 26, 2004 | 25.95 | 25.95 | 25.48 | 25.72 | 3,065,587 | -0.22(-0.86%) |
Jul 23, 2004 | 26.02 | 26.23 | 25.48 | 25.94 | 2,816,665 | -0.11(-0.41%) |
Jul 22, 2004 | 25.79 | 26.15 | 25.51 | 26.05 | 4,253,509 | +0.14(+0.56%) |
Jul 21, 2004 | 26.06 | 26.24 | 25.81 | 25.90 | 4,586,126 | -0.11(-0.42%) |
Jul 20, 2004 | 25.78 | 26.04 | 25.73 | 26.01 | 5,372,239 | +0.65(+2.58%) |
Jul 19, 2004 | 25.04 | 25.42 | 24.99 | 25.36 | 5,060,128 | +0.44(+1.76%) |
Jul 16, 2004 | 25.31 | 25.34 | 24.66 | 24.92 | 5,240,692 | -0.16(-0.65%) |
Jul 15, 2004 | 25.69 | 25.75 | 25.07 | 25.08 | 4,225,499 | -0.51(-1.99%) |
Jul 14, 2004 | 26.37 | 26.37 | 25.47 | 25.59 | 4,725,009 | -0.85(-3.22%) |
Jul 13, 2004 | 26.35 | 26.66 | 26.27 | 26.44 | 2,800,826 | +0.07(+0.27%) |
Jul 12, 2004 | 26.18 | 26.40 | 26.00 | 26.37 | 3,154,785 | +0.13(+0.50%) |
Jul 09, 2004 | 26.18 | 26.32 | 25.92 | 26.24 | 5,410,919 | +0.06(+0.23%) |
Jul 08, 2004 | 25.16 | 26.18 | 25.05 | 26.18 | 13,594,322 | +1.31(+5.28%) |
Jul 07, 2004 | 24.77 | 25.15 | 24.71 | 24.87 | 7,185,048 | +0.10(+0.39%) |
Jul 06, 2004 | 24.92 | 25.08 | 24.60 | 24.77 | 5,303,047 | -0.31(-1.22%) |
Jul 02, 2004 | 25.34 | 25.34 | 24.86 | 25.08 | 5,645,169 | -0.25(-0.97%) |
Jul 01, 2004 | 25.49 | 25.72 | 25.27 | 25.32 | 5,383,909 | -0.04(-0.14%) |
Jun 30, 2004 | 25.46 | 25.48 | 25.19 | 25.36 | 4,072,944 | -0.01(-0.02%) |
Jun 29, 2004 | 26.13 | 26.13 | 25.07 | 25.36 | 9,466,858 | -0.88(-3.34%) |
Jun 28, 2004 | 26.39 | 26.54 | 26.15 | 26.24 | 4,594,463 | +0.33(+1.27%) |
Jun 25, 2004 | 26.18 | 26.36 | 25.72 | 25.91 | 7,333,768 | -0.24(-0.92%) |
Jun 24, 2004 | 26.99 | 26.99 | 26.09 | 26.15 | 6,732,721 | -0.89(-3.30%) |
Jun 23, 2004 | 26.78 | 27.09 | 26.68 | 27.04 | 3,884,044 | +0.23(+0.87%) |
Jun 22, 2004 | 26.98 | 27.01 | 26.39 | 26.81 | 6,791,075 | -0.17(-0.64%) |
Jun 21, 2004 | 27.25 | 27.42 | 26.96 | 26.98 | 3,186,797 | -0.28(-1.01%) |
Jun 18, 2004 | 27.33 | 27.45 | 27.20 | 27.26 | 4,489,426 | -0.05(-0.18%) |
Jun 17, 2004 | 27.69 | 27.70 | 27.25 | 27.31 | 6,341,749 | -0.31(-1.13%) |
Jun 16, 2004 | 28.01 | 28.09 | 27.62 | 27.62 | 2,994,228 | -0.31(-1.10%) |
Jun 15, 2004 | 28.19 | 28.35 | 27.88 | 27.93 | 5,608,823 | -0.14(-0.51%) |
Jun 14, 2004 | 28.51 | 28.58 | 28.00 | 28.07 | 3,931,061 | -0.44(-1.56%) |
Jun 10, 2004 | 28.80 | 28.90 | 28.36 | 28.51 | 3,835,360 | -0.29(-1.00%) |
Jun 09, 2004 | 29.14 | 29.29 | 28.79 | 28.80 | 2,783,487 | -0.35(-1.19%) |
Jun 08, 2004 | 29.03 | 29.26 | 28.74 | 29.15 | 2,696,623 | +0.16(+0.56%) |
Jun 07, 2004 | 28.61 | 29.01 | 28.46 | 28.99 | 3,976,077 | +0.53(+1.85%) |
Jun 04, 2004 | 28.88 | 28.91 | 28.36 | 28.46 | 3,789,677 | -0.17(-0.61%) |
Jun 03, 2004 | 28.94 | 29.03 | 28.63 | 28.63 | 7,211,058 | +0.06(+0.21%) |
Jun 02, 2004 | 28.76 | 28.91 | 28.33 | 28.57 | 5,872,416 | +0.04(+0.15%) |
Jun 01, 2004 | 28.53 | 28.93 | 28.39 | 28.53 | 6,412,608 | +0.01(+0.02%) |
May 28, 2004 | 28.64 | 28.68 | 28.42 | 28.53 | 3,223,810 | -0.13(-0.44%) |
May 27, 2004 | 28.34 | 28.76 | 28.25 | 28.65 | 6,319,741 | +0.73(+2.60%) |
May 26, 2004 | 28.20 | 28.21 | 27.71 | 27.93 | 5,034,285 | -0.28(-1.00%) |
May 25, 2004 | 27.56 | 28.25 | 27.48 | 28.21 | 6,474,796 | +0.65(+2.35%) |
May 24, 2004 | 27.44 | 27.76 | 27.21 | 27.56 | 7,196,552 | +0.70(+2.59%) |
May 21, 2004 | 26.75 | 27.15 | 26.69 | 26.86 | 3,807,350 | +0.41(+1.56%) |
May 20, 2004 | 26.66 | 26.75 | 26.09 | 26.45 | 3,263,157 | -0.04(-0.14%) |
May 19, 2004 | 26.98 | 27.27 | 26.49 | 26.49 | 6,157,684 | -0.35(-1.32%) |
May 18, 2004 | 26.56 | 27.02 | 26.45 | 26.84 | 6,581,001 | +0.45(+1.70%) |
May 17, 2004 | 25.77 | 26.60 | 25.62 | 26.39 | 7,311,093 | +0.26(+0.99%) |
May 14, 2004 | 25.97 | 26.57 | 25.91 | 26.13 | 7,296,921 | +0.56(+2.21%) |
May 13, 2004 | 25.34 | 26.17 | 25.10 | 25.57 | 4,267,347 | +0.08(+0.31%) |
May 12, 2004 | 25.65 | 25.76 | 24.83 | 25.49 | 5,322,721 | -0.01(-0.05%) |
May 11, 2004 | 25.52 | 25.89 | 25.38 | 25.50 | 6,674,867 | +0.20(+0.81%) |
May 10, 2004 | 24.79 | 25.37 | 24.79 | 25.30 | 5,750,039 | +0.30(+1.20%) |
May 07, 2004 | 24.79 | 25.55 | 24.74 | 25.00 | 7,232,232 | +0.08(+0.34%) |
May 06, 2004 | 24.83 | 25.04 | 24.16 | 24.92 | 9,275,123 | +0.35(+1.42%) |
May 05, 2004 | 24.64 | 24.89 | 24.39 | 24.57 | 4,887,400 | -0.07(-0.29%) |
May 04, 2004 | 24.64 | 24.89 | 24.05 | 24.64 | 6,913,452 | +0.00(+0.00%) |