Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 25.97 | 26.14 | 25.91 | 26.10 | 1,364,194 | +0.04(+0.14%) |
Jul 29, 2004 | 26.16 | 26.24 | 26.00 | 26.06 | 1,652,931 | -0.02(-0.07%) |
Jul 28, 2004 | 26.06 | 26.23 | 25.76 | 26.08 | 2,146,288 | -0.08(-0.29%) |
Jul 27, 2004 | 25.75 | 26.31 | 25.63 | 26.16 | 3,376,729 | +0.63(+2.45%) |
Jul 26, 2004 | 25.21 | 25.65 | 24.99 | 25.53 | 2,610,117 | +0.33(+1.29%) |
Jul 23, 2004 | 25.05 | 25.32 | 25.05 | 25.20 | 2,343,886 | +0.05(+0.20%) |
Jul 22, 2004 | 25.31 | 25.37 | 25.07 | 25.15 | 1,666,657 | -0.28(-1.11%) |
Jul 21, 2004 | 25.68 | 25.74 | 25.44 | 25.44 | 1,754,284 | -0.16(-0.61%) |
Jul 20, 2004 | 25.74 | 25.81 | 25.55 | 25.59 | 1,879,897 | -0.19(-0.75%) |
Jul 19, 2004 | 25.82 | 25.93 | 25.64 | 25.79 | 881,850 | -0.03(-0.12%) |
Jul 16, 2004 | 26.00 | 26.00 | 25.75 | 25.82 | 988,151 | -0.03(-0.10%) |
Jul 15, 2004 | 25.85 | 25.96 | 25.71 | 25.84 | 715,695 | -0.04(-0.17%) |
Jul 14, 2004 | 25.94 | 26.09 | 25.79 | 25.89 | 846,097 | -0.11(-0.41%) |
Jul 13, 2004 | 26.13 | 26.13 | 25.88 | 25.99 | 697,021 | -0.23(-0.88%) |
Jul 12, 2004 | 26.13 | 26.36 | 26.03 | 26.23 | 866,049 | +0.01(+0.02%) |
Jul 09, 2004 | 26.23 | 26.26 | 26.08 | 26.22 | 911,857 | +0.02(+0.07%) |
Jul 08, 2004 | 26.01 | 26.32 | 26.01 | 26.20 | 2,002,000 | +0.20(+0.77%) |
Jul 07, 2004 | 25.78 | 26.05 | 25.77 | 26.00 | 916,964 | +0.19(+0.75%) |
Jul 06, 2004 | 25.76 | 25.97 | 25.76 | 25.81 | 1,107,540 | -0.08(-0.29%) |
Jul 02, 2004 | 25.78 | 25.95 | 25.78 | 25.88 | 899,407 | -0.04(-0.15%) |
Jul 01, 2004 | 25.91 | 26.22 | 25.68 | 25.92 | 1,873,194 | -0.30(-1.15%) |
Jun 30, 2004 | 26.09 | 26.26 | 26.01 | 26.22 | 1,110,892 | +0.17(+0.65%) |
Jun 29, 2004 | 25.72 | 26.14 | 25.72 | 26.05 | 1,082,162 | +0.21(+0.80%) |
Jun 28, 2004 | 25.95 | 26.18 | 25.78 | 25.84 | 1,697,462 | +0.05(+0.19%) |
Jun 25, 2004 | 25.92 | 26.06 | 25.68 | 25.79 | 1,553,493 | -0.16(-0.63%) |
Jun 24, 2004 | 25.96 | 26.03 | 25.81 | 25.96 | 1,242,730 | -0.09(-0.36%) |
Jun 23, 2004 | 26.05 | 26.13 | 25.76 | 26.05 | 1,291,731 | -0.08(-0.31%) |
Jun 22, 2004 | 25.88 | 26.16 | 25.83 | 26.13 | 1,403,459 | +0.26(+0.99%) |
Jun 21, 2004 | 25.71 | 25.98 | 25.69 | 25.88 | 1,803,603 | +0.14(+0.56%) |
Jun 18, 2004 | 25.75 | 25.83 | 25.56 | 25.73 | 1,794,665 | -0.08(-0.32%) |
Jun 17, 2004 | 26.06 | 26.06 | 25.81 | 25.81 | 1,078,810 | -0.24(-0.91%) |
Jun 16, 2004 | 26.19 | 26.20 | 25.87 | 26.05 | 2,084,838 | -0.20(-0.76%) |
Jun 15, 2004 | 26.31 | 26.35 | 26.17 | 26.25 | 1,453,417 | +0.01(+0.02%) |
Jun 14, 2004 | 26.38 | 26.41 | 26.16 | 26.25 | 1,168,831 | -0.25(-0.95%) |
Jun 10, 2004 | 26.68 | 26.69 | 26.47 | 26.50 | 1,306,096 | -0.18(-0.66%) |
Jun 09, 2004 | 26.80 | 26.81 | 26.65 | 26.67 | 1,255,819 | -0.13(-0.47%) |
Jun 08, 2004 | 26.56 | 26.82 | 26.56 | 26.80 | 2,744,510 | +0.04(+0.16%) |
Jun 07, 2004 | 26.64 | 26.81 | 26.64 | 26.75 | 869,241 | +0.15(+0.57%) |
Jun 04, 2004 | 26.60 | 26.85 | 26.56 | 26.60 | 1,180,801 | +0.04(+0.14%) |
Jun 03, 2004 | 26.60 | 26.92 | 26.55 | 26.56 | 1,290,294 | -0.15(-0.56%) |
Jun 02, 2004 | 26.50 | 26.92 | 26.50 | 26.71 | 1,355,097 | +0.20(+0.76%) |
Jun 01, 2004 | 26.47 | 26.53 | 26.26 | 26.51 | 1,230,281 | -0.05(-0.19%) |
May 28, 2004 | 26.55 | 26.63 | 26.41 | 26.56 | 999,803 | -0.04(-0.14%) |
May 27, 2004 | 26.63 | 26.71 | 26.36 | 26.60 | 1,414,951 | -0.11(-0.40%) |
May 26, 2004 | 26.36 | 26.73 | 26.34 | 26.71 | 1,542,799 | +0.25(+0.95%) |
May 25, 2004 | 26.41 | 26.50 | 26.25 | 26.46 | 1,779,342 | +0.04(+0.14%) |
May 24, 2004 | 26.65 | 26.65 | 26.35 | 26.42 | 1,899,529 | -0.09(-0.33%) |
May 21, 2004 | 26.44 | 26.62 | 26.32 | 26.51 | 1,538,011 | +0.07(+0.26%) |
May 20, 2004 | 26.19 | 26.44 | 26.06 | 26.44 | 1,232,994 | +0.15(+0.57%) |
May 19, 2004 | 26.55 | 26.55 | 26.20 | 26.29 | 1,245,763 | -0.11(-0.43%) |
May 18, 2004 | 26.14 | 26.46 | 26.08 | 26.40 | 1,400,107 | +0.26(+1.01%) |
May 17, 2004 | 26.11 | 26.35 | 26.06 | 26.14 | 1,618,455 | -0.19(-0.71%) |
May 14, 2004 | 26.06 | 26.60 | 26.03 | 26.33 | 1,855,956 | +0.14(+0.55%) |
May 13, 2004 | 26.03 | 26.30 | 25.96 | 26.18 | 1,645,588 | +0.00(+0.00%) |
May 12, 2004 | 26.16 | 26.32 | 25.87 | 26.18 | 1,066,839 | -0.12(-0.45%) |
May 11, 2004 | 26.25 | 26.31 | 26.08 | 26.30 | 1,414,312 | +0.04(+0.17%) |
May 10, 2004 | 26.35 | 26.56 | 26.06 | 26.26 | 2,333,671 | -0.27(-1.02%) |
May 07, 2004 | 26.78 | 26.94 | 26.53 | 26.53 | 1,136,270 | -0.41(-1.51%) |
May 06, 2004 | 26.77 | 27.02 | 26.60 | 26.93 | 1,196,603 | -0.05(-0.19%) |
May 05, 2004 | 26.88 | 27.07 | 26.80 | 26.98 | 1,245,923 | -0.11(-0.42%) |
May 04, 2004 | 26.96 | 27.15 | 26.77 | 27.10 | 1,711,508 | -0.04(-0.16%) |