Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 24.68 | 24.94 | 24.60 | 24.90 | 11,856,514 | +0.13(+0.51%) |
Jul 29, 2004 | 24.85 | 25.01 | 24.55 | 24.78 | 12,825,271 | +0.05(+0.19%) |
Jul 28, 2004 | 24.68 | 24.92 | 24.26 | 24.73 | 12,794,692 | +0.11(+0.43%) |
Jul 27, 2004 | 24.44 | 24.78 | 24.34 | 24.62 | 12,727,690 | +0.29(+1.21%) |
Jul 26, 2004 | 24.31 | 24.44 | 24.12 | 24.33 | 12,124,822 | -0.04(-0.16%) |
Jul 23, 2004 | 24.42 | 24.64 | 24.26 | 24.37 | 15,378,243 | -0.17(-0.68%) |
Jul 22, 2004 | 24.37 | 24.68 | 24.10 | 24.54 | 19,289,544 | -0.03(-0.11%) |
Jul 21, 2004 | 24.85 | 25.22 | 24.48 | 24.56 | 27,198,932 | +0.28(+1.15%) |
Jul 20, 2004 | 23.97 | 24.43 | 23.68 | 24.28 | 17,339,290 | +0.27(+1.11%) |
Jul 19, 2004 | 23.98 | 24.17 | 23.82 | 24.02 | 13,658,224 | +0.09(+0.36%) |
Jul 16, 2004 | 24.18 | 24.22 | 23.86 | 23.93 | 15,258,179 | -0.09(-0.36%) |
Jul 15, 2004 | 24.38 | 24.44 | 23.96 | 24.02 | 18,199,824 | -0.30(-1.23%) |
Jul 14, 2004 | 24.60 | 24.87 | 24.21 | 24.32 | 16,346,101 | -0.46(-1.86%) |
Jul 13, 2004 | 24.48 | 24.86 | 24.48 | 24.78 | 14,439,615 | +0.16(+0.65%) |
Jul 12, 2004 | 24.68 | 24.78 | 24.50 | 24.62 | 14,160,815 | +0.05(+0.19%) |
Jul 09, 2004 | 24.71 | 24.72 | 24.44 | 24.57 | 10,791,676 | +0.05(+0.22%) |
Jul 08, 2004 | 24.63 | 24.84 | 24.46 | 24.52 | 14,418,330 | -0.07(-0.30%) |
Jul 07, 2004 | 24.86 | 24.93 | 24.45 | 24.59 | 20,451,062 | -0.26(-1.05%) |
Jul 06, 2004 | 25.35 | 25.36 | 24.83 | 24.85 | 22,616,262 | -0.55(-2.18%) |
Jul 02, 2004 | 25.47 | 25.68 | 25.32 | 25.40 | 12,550,817 | -0.06(-0.24%) |
Jul 01, 2004 | 25.74 | 25.78 | 25.15 | 25.46 | 23,041,208 | -0.40(-1.55%) |
Jun 30, 2004 | 25.61 | 25.92 | 25.48 | 25.87 | 24,924,760 | +0.32(+1.25%) |
Jun 29, 2004 | 25.32 | 25.61 | 25.22 | 25.54 | 14,664,004 | +0.23(+0.90%) |
Jun 28, 2004 | 25.41 | 25.74 | 25.25 | 25.32 | 17,669,804 | -0.03(-0.11%) |
Jun 25, 2004 | 25.20 | 25.69 | 25.20 | 25.34 | 18,735,240 | +0.15(+0.58%) |
Jun 24, 2004 | 25.10 | 25.30 | 25.07 | 25.20 | 15,127,173 | +0.10(+0.40%) |
Jun 23, 2004 | 24.75 | 25.10 | 24.73 | 25.10 | 13,945,419 | +0.44(+1.79%) |
Jun 22, 2004 | 24.68 | 24.70 | 24.48 | 24.66 | 14,431,971 | -0.03(-0.11%) |
Jun 21, 2004 | 24.82 | 24.94 | 24.62 | 24.68 | 8,261,637 | -0.15(-0.62%) |
Jun 18, 2004 | 24.96 | 25.12 | 24.77 | 24.84 | 19,416,054 | -0.06(-0.24%) |
Jun 17, 2004 | 24.87 | 25.08 | 24.77 | 24.90 | 8,614,634 | +0.00(+0.00%) |
Jun 16, 2004 | 24.87 | 25.00 | 24.74 | 24.90 | 8,836,475 | +0.05(+0.19%) |
Jun 15, 2004 | 25.08 | 25.12 | 24.81 | 24.85 | 12,240,689 | -0.21(-0.85%) |
Jun 14, 2004 | 25.17 | 25.17 | 24.70 | 25.06 | 9,469,622 | -0.15(-0.61%) |
Jun 10, 2004 | 25.16 | 25.22 | 25.00 | 25.22 | 7,792,323 | +0.08(+0.32%) |
Jun 09, 2004 | 25.34 | 25.38 | 25.08 | 25.14 | 9,073,006 | -0.25(-1.00%) |
Jun 08, 2004 | 25.38 | 25.48 | 25.20 | 25.39 | 10,556,644 | -0.05(-0.21%) |
Jun 07, 2004 | 25.04 | 25.45 | 25.03 | 25.44 | 11,044,695 | +0.57(+2.31%) |
Jun 04, 2004 | 24.88 | 25.01 | 24.78 | 24.87 | 8,741,893 | +0.21(+0.87%) |
Jun 03, 2004 | 24.78 | 24.82 | 24.58 | 24.66 | 10,913,239 | -0.23(-0.91%) |
Jun 02, 2004 | 24.72 | 24.94 | 24.52 | 24.88 | 9,394,676 | +0.30(+1.22%) |
Jun 01, 2004 | 24.58 | 24.72 | 24.35 | 24.58 | 8,422,921 | +0.01(+0.03%) |
May 28, 2004 | 24.60 | 24.66 | 24.46 | 24.58 | 6,461,875 | -0.07(-0.30%) |
May 27, 2004 | 24.68 | 24.75 | 24.36 | 24.65 | 12,235,742 | +0.08(+0.33%) |
May 26, 2004 | 24.58 | 24.70 | 24.35 | 24.57 | 10,048,808 | -0.01(-0.03%) |
May 25, 2004 | 24.08 | 24.62 | 23.88 | 24.58 | 12,346,064 | +0.51(+2.11%) |
May 24, 2004 | 24.20 | 24.33 | 23.95 | 24.07 | 9,112,878 | +0.00(+0.00%) |
May 21, 2004 | 23.94 | 24.18 | 23.93 | 24.07 | 10,667,115 | +0.11(+0.47%) |
May 20, 2004 | 23.85 | 24.22 | 23.85 | 23.96 | 11,069,127 | +0.11(+0.48%) |
May 19, 2004 | 24.02 | 24.22 | 23.82 | 23.84 | 16,406,807 | +0.11(+0.48%) |
May 18, 2004 | 23.80 | 24.00 | 23.68 | 23.73 | 13,228,932 | +0.17(+0.74%) |
May 17, 2004 | 23.39 | 23.66 | 23.18 | 23.56 | 15,456,487 | -0.23(-0.98%) |
May 14, 2004 | 23.84 | 24.18 | 23.57 | 23.79 | 13,867,175 | -0.06(-0.25%) |
May 13, 2004 | 23.72 | 24.28 | 23.67 | 23.85 | 17,831,388 | -0.01(-0.06%) |
May 12, 2004 | 23.55 | 23.87 | 23.19 | 23.86 | 25,303,690 | +0.39(+1.65%) |
May 11, 2004 | 23.95 | 23.95 | 23.30 | 23.48 | 24,902,726 | -0.15(-0.62%) |
May 10, 2004 | 23.98 | 24.02 | 23.10 | 23.62 | 32,217,940 | -0.71(-2.93%) |
May 07, 2004 | 25.01 | 25.16 | 24.33 | 24.34 | 17,982,780 | -0.75(-2.98%) |
May 06, 2004 | 25.22 | 25.38 | 24.90 | 25.08 | 11,568,120 | -0.30(-1.18%) |
May 05, 2004 | 25.56 | 25.65 | 25.28 | 25.38 | 13,443,128 | -0.17(-0.68%) |
May 04, 2004 | 25.30 | 25.85 | 25.22 | 25.56 | 14,599,850 | +0.30(+1.19%) |