Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 25.98 | 26.15 | 25.92 | 26.12 | 1,363,383 | +0.04(+0.14%) |
Jul 29, 2004 | 26.17 | 26.25 | 26.02 | 26.08 | 1,651,948 | -0.02(-0.07%) |
Jul 28, 2004 | 26.08 | 26.25 | 25.78 | 26.10 | 2,145,012 | -0.08(-0.29%) |
Jul 27, 2004 | 25.77 | 26.32 | 25.65 | 26.17 | 3,374,721 | +0.63(+2.45%) |
Jul 26, 2004 | 25.23 | 25.67 | 25.00 | 25.55 | 2,608,566 | +0.33(+1.29%) |
Jul 23, 2004 | 25.07 | 25.34 | 25.07 | 25.22 | 2,342,493 | +0.05(+0.20%) |
Jul 22, 2004 | 25.33 | 25.38 | 25.09 | 25.17 | 1,665,666 | -0.28(-1.11%) |
Jul 21, 2004 | 25.70 | 25.76 | 25.45 | 25.45 | 1,753,241 | -0.16(-0.61%) |
Jul 20, 2004 | 25.76 | 25.82 | 25.56 | 25.61 | 1,878,780 | -0.19(-0.75%) |
Jul 19, 2004 | 25.83 | 25.95 | 25.65 | 25.80 | 881,326 | -0.03(-0.12%) |
Jul 16, 2004 | 26.02 | 26.02 | 25.77 | 25.83 | 987,563 | -0.03(-0.10%) |
Jul 15, 2004 | 25.87 | 25.98 | 25.73 | 25.86 | 715,270 | -0.04(-0.17%) |
Jul 14, 2004 | 25.95 | 26.10 | 25.81 | 25.90 | 845,594 | -0.11(-0.41%) |
Jul 13, 2004 | 26.15 | 26.15 | 25.90 | 26.01 | 696,606 | -0.23(-0.88%) |
Jul 12, 2004 | 26.14 | 26.38 | 26.05 | 26.24 | 865,534 | +0.01(+0.02%) |
Jul 09, 2004 | 26.25 | 26.28 | 26.09 | 26.24 | 911,315 | +0.02(+0.07%) |
Jul 08, 2004 | 26.02 | 26.34 | 26.02 | 26.22 | 2,000,809 | +0.20(+0.77%) |
Jul 07, 2004 | 25.80 | 26.07 | 25.78 | 26.02 | 916,419 | +0.19(+0.75%) |
Jul 06, 2004 | 25.78 | 25.98 | 25.78 | 25.82 | 1,106,881 | -0.08(-0.29%) |
Jul 02, 2004 | 25.80 | 25.97 | 25.79 | 25.90 | 898,873 | -0.04(-0.14%) |
Jul 01, 2004 | 25.92 | 26.24 | 25.70 | 25.93 | 1,872,080 | -0.30(-1.15%) |
Jun 30, 2004 | 26.11 | 26.27 | 26.03 | 26.24 | 1,110,231 | +0.17(+0.65%) |
Jun 29, 2004 | 25.73 | 26.15 | 25.73 | 26.07 | 1,081,518 | +0.21(+0.80%) |
Jun 28, 2004 | 25.97 | 26.20 | 25.80 | 25.86 | 1,696,453 | +0.05(+0.19%) |
Jun 25, 2004 | 25.93 | 26.08 | 25.70 | 25.81 | 1,552,569 | -0.16(-0.63%) |
Jun 24, 2004 | 25.98 | 26.04 | 25.82 | 25.97 | 1,241,992 | -0.09(-0.36%) |
Jun 23, 2004 | 26.07 | 26.15 | 25.78 | 26.07 | 1,290,963 | -0.08(-0.31%) |
Jun 22, 2004 | 25.89 | 26.18 | 25.84 | 26.15 | 1,402,624 | +0.26(+0.99%) |
Jun 21, 2004 | 25.72 | 26.00 | 25.70 | 25.89 | 1,802,531 | +0.14(+0.56%) |
Jun 18, 2004 | 25.77 | 25.85 | 25.57 | 25.75 | 1,793,598 | -0.08(-0.32%) |
Jun 17, 2004 | 26.07 | 26.07 | 25.82 | 25.83 | 1,078,169 | -0.24(-0.91%) |
Jun 16, 2004 | 26.20 | 26.22 | 25.88 | 26.07 | 2,083,598 | -0.20(-0.76%) |
Jun 15, 2004 | 26.33 | 26.37 | 26.19 | 26.27 | 1,452,553 | +0.01(+0.02%) |
Jun 14, 2004 | 26.39 | 26.42 | 26.18 | 26.26 | 1,168,136 | -0.25(-0.95%) |
Jun 10, 2004 | 26.69 | 26.71 | 26.49 | 26.51 | 1,305,319 | -0.18(-0.66%) |
Jun 09, 2004 | 26.81 | 26.82 | 26.66 | 26.69 | 1,255,072 | -0.13(-0.47%) |
Jun 08, 2004 | 26.58 | 26.83 | 26.58 | 26.81 | 2,742,878 | +0.04(+0.16%) |
Jun 07, 2004 | 26.66 | 26.82 | 26.66 | 26.77 | 868,724 | +0.15(+0.57%) |
Jun 04, 2004 | 26.61 | 26.86 | 26.58 | 26.62 | 1,180,099 | +0.04(+0.14%) |
Jun 03, 2004 | 26.61 | 26.93 | 26.56 | 26.58 | 1,289,527 | -0.15(-0.56%) |
Jun 02, 2004 | 26.52 | 26.93 | 26.52 | 26.73 | 1,354,291 | +0.20(+0.76%) |
Jun 01, 2004 | 26.49 | 26.55 | 26.27 | 26.53 | 1,229,549 | -0.05(-0.19%) |
May 28, 2004 | 26.56 | 26.64 | 26.42 | 26.58 | 999,208 | -0.04(-0.14%) |
May 27, 2004 | 26.64 | 26.73 | 26.38 | 26.62 | 1,414,109 | -0.11(-0.40%) |
May 26, 2004 | 26.37 | 26.74 | 26.35 | 26.72 | 1,541,882 | +0.25(+0.95%) |
May 25, 2004 | 26.43 | 26.52 | 26.26 | 26.47 | 1,778,285 | +0.04(+0.14%) |
May 24, 2004 | 26.66 | 26.66 | 26.36 | 26.44 | 1,898,400 | -0.09(-0.33%) |
May 21, 2004 | 26.45 | 26.64 | 26.34 | 26.52 | 1,537,096 | +0.07(+0.26%) |
May 20, 2004 | 26.20 | 26.45 | 26.08 | 26.45 | 1,232,261 | +0.15(+0.57%) |
May 19, 2004 | 26.57 | 26.57 | 26.22 | 26.30 | 1,245,022 | -0.11(-0.43%) |
May 18, 2004 | 26.15 | 26.48 | 26.10 | 26.42 | 1,399,274 | +0.26(+1.01%) |
May 17, 2004 | 26.13 | 26.36 | 26.07 | 26.15 | 1,617,492 | -0.19(-0.71%) |
May 14, 2004 | 26.08 | 26.61 | 26.04 | 26.34 | 1,854,852 | +0.14(+0.55%) |
May 13, 2004 | 26.05 | 26.31 | 25.98 | 26.20 | 1,644,610 | +0.00(+0.00%) |
May 12, 2004 | 26.17 | 26.34 | 25.88 | 26.20 | 1,066,205 | -0.12(-0.45%) |
May 11, 2004 | 26.27 | 26.32 | 26.10 | 26.32 | 1,413,471 | +0.04(+0.17%) |
May 10, 2004 | 26.37 | 26.57 | 26.08 | 26.27 | 2,332,284 | -0.27(-1.02%) |
May 07, 2004 | 26.80 | 26.96 | 26.54 | 26.54 | 1,135,594 | -0.41(-1.51%) |
May 06, 2004 | 26.78 | 27.03 | 26.62 | 26.95 | 1,195,891 | -0.05(-0.19%) |
May 05, 2004 | 26.90 | 27.09 | 26.82 | 27.00 | 1,245,182 | -0.11(-0.42%) |
May 04, 2004 | 26.98 | 27.17 | 26.79 | 27.11 | 1,710,490 | -0.04(-0.16%) |