Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 26.92 | 27.27 | 26.89 | 27.22 | 1,919,002 | +0.15(+0.54%) |
Jul 29, 2004 | 27.00 | 27.28 | 26.86 | 27.07 | 1,818,929 | +0.35(+1.31%) |
Jul 28, 2004 | 26.84 | 26.98 | 26.41 | 26.72 | 2,129,925 | -0.13(-0.48%) |
Jul 27, 2004 | 26.71 | 26.90 | 26.64 | 26.85 | 2,309,201 | +0.16(+0.59%) |
Jul 26, 2004 | 26.53 | 26.76 | 26.53 | 26.69 | 1,500,920 | +0.16(+0.60%) |
Jul 23, 2004 | 26.83 | 26.83 | 26.41 | 26.53 | 2,361,033 | -0.30(-1.11%) |
Jul 22, 2004 | 26.86 | 26.88 | 26.45 | 26.83 | 4,151,224 | -0.06(-0.22%) |
Jul 21, 2004 | 27.15 | 27.30 | 26.84 | 26.89 | 2,822,052 | -0.23(-0.86%) |
Jul 20, 2004 | 27.12 | 27.19 | 26.93 | 27.12 | 3,140,403 | +0.08(+0.28%) |
Jul 19, 2004 | 26.92 | 27.23 | 26.92 | 27.05 | 2,598,813 | +0.18(+0.67%) |
Jul 16, 2004 | 26.98 | 27.05 | 26.83 | 26.87 | 2,681,779 | +0.35(+1.32%) |
Jul 15, 2004 | 26.63 | 26.69 | 26.36 | 26.52 | 1,557,372 | -0.20(-0.74%) |
Jul 14, 2004 | 26.56 | 26.96 | 26.46 | 26.72 | 1,865,117 | +0.04(+0.13%) |
Jul 13, 2004 | 26.92 | 27.08 | 26.56 | 26.68 | 2,646,198 | -0.15(-0.57%) |
Jul 12, 2004 | 26.20 | 26.98 | 26.20 | 26.83 | 3,591,843 | +0.64(+2.43%) |
Jul 09, 2004 | 26.07 | 26.26 | 26.04 | 26.19 | 1,848,352 | +0.20(+0.76%) |
Jul 08, 2004 | 26.16 | 26.34 | 25.99 | 26.00 | 2,432,538 | -0.36(-1.35%) |
Jul 07, 2004 | 26.55 | 26.67 | 26.30 | 26.35 | 2,312,964 | -0.30(-1.14%) |
Jul 06, 2004 | 26.86 | 26.87 | 26.50 | 26.66 | 2,224,352 | -0.32(-1.19%) |
Jul 02, 2004 | 27.15 | 27.17 | 26.95 | 26.98 | 1,181,543 | -0.15(-0.54%) |
Jul 01, 2004 | 27.24 | 27.44 | 26.81 | 27.12 | 2,302,871 | -0.04(-0.15%) |
Jun 30, 2004 | 27.11 | 27.30 | 26.88 | 27.17 | 2,407,734 | +0.15(+0.54%) |
Jun 29, 2004 | 26.57 | 27.26 | 26.55 | 27.02 | 2,393,706 | +0.45(+1.69%) |
Jun 28, 2004 | 26.77 | 26.93 | 26.53 | 26.57 | 1,748,109 | -0.12(-0.46%) |
Jun 25, 2004 | 26.94 | 27.09 | 26.69 | 26.69 | 4,256,429 | -0.25(-0.93%) |
Jun 24, 2004 | 26.87 | 27.15 | 26.86 | 26.94 | 2,998,591 | +0.06(+0.24%) |
Jun 23, 2004 | 26.70 | 26.94 | 26.50 | 26.88 | 3,296,414 | +0.14(+0.52%) |
Jun 22, 2004 | 26.42 | 26.78 | 26.27 | 26.74 | 2,847,028 | +0.23(+0.86%) |
Jun 21, 2004 | 26.49 | 26.77 | 26.42 | 26.51 | 2,342,729 | -0.03(-0.11%) |
Jun 18, 2004 | 26.36 | 26.66 | 26.34 | 26.54 | 5,225,168 | -0.10(-0.37%) |
Jun 17, 2004 | 26.36 | 26.65 | 26.16 | 26.64 | 3,043,068 | +0.27(+1.04%) |
Jun 16, 2004 | 26.13 | 26.40 | 26.13 | 26.36 | 1,761,110 | +0.23(+0.89%) |
Jun 15, 2004 | 26.13 | 26.28 | 26.04 | 26.13 | 2,983,879 | +0.00(+0.00%) |
Jun 14, 2004 | 26.43 | 26.47 | 26.07 | 26.13 | 2,505,069 | -0.30(-1.13%) |
Jun 10, 2004 | 26.45 | 26.62 | 26.35 | 26.43 | 1,876,407 | +0.05(+0.18%) |
Jun 09, 2004 | 26.68 | 26.80 | 26.33 | 26.38 | 3,102,427 | -0.29(-1.10%) |
Jun 08, 2004 | 26.34 | 26.70 | 26.31 | 26.67 | 3,458,755 | +0.34(+1.29%) |
Jun 07, 2004 | 26.45 | 26.54 | 26.34 | 26.34 | 2,755,679 | +0.23(+0.87%) |
Jun 04, 2004 | 26.22 | 26.42 | 26.08 | 26.11 | 2,457,685 | +0.16(+0.61%) |
Jun 03, 2004 | 25.89 | 26.00 | 25.79 | 25.95 | 2,390,627 | +0.03(+0.11%) |
Jun 02, 2004 | 25.77 | 25.94 | 25.69 | 25.92 | 2,335,544 | +0.15(+0.57%) |
Jun 01, 2004 | 25.92 | 26.03 | 25.50 | 25.77 | 2,303,726 | -0.12(-0.47%) |
May 28, 2004 | 25.76 | 26.04 | 25.70 | 25.90 | 2,460,593 | -0.01(-0.04%) |
May 27, 2004 | 25.72 | 25.99 | 25.60 | 25.91 | 3,342,602 | +0.45(+1.77%) |
May 26, 2004 | 25.00 | 25.52 | 25.00 | 25.46 | 2,863,963 | +0.43(+1.73%) |
May 25, 2004 | 24.79 | 25.08 | 24.38 | 25.03 | 4,113,932 | +0.30(+1.21%) |
May 24, 2004 | 24.87 | 25.07 | 24.73 | 24.73 | 2,849,422 | -0.05(-0.19%) |
May 21, 2004 | 25.02 | 25.22 | 24.72 | 24.77 | 2,298,252 | -0.16(-0.66%) |
May 20, 2004 | 24.86 | 25.04 | 24.73 | 24.94 | 1,766,413 | +0.08(+0.33%) |
May 19, 2004 | 25.22 | 25.37 | 24.84 | 24.86 | 2,745,073 | -0.05(-0.19%) |
May 18, 2004 | 24.72 | 24.98 | 24.67 | 24.90 | 2,917,164 | +0.25(+1.00%) |
May 17, 2004 | 24.84 | 24.99 | 24.38 | 24.66 | 2,575,719 | -0.48(-1.91%) |
May 14, 2004 | 25.11 | 25.33 | 24.77 | 25.14 | 2,374,034 | +0.00(+0.00%) |
May 13, 2004 | 24.84 | 25.25 | 24.67 | 25.14 | 4,091,009 | +0.23(+0.94%) |
May 12, 2004 | 24.48 | 24.93 | 24.20 | 24.90 | 3,891,377 | +0.51(+2.11%) |
May 11, 2004 | 24.00 | 24.39 | 24.00 | 24.39 | 2,840,869 | +0.39(+1.63%) |
May 10, 2004 | 23.98 | 24.17 | 23.46 | 24.00 | 4,282,260 | -0.41(-1.70%) |
May 07, 2004 | 24.99 | 25.12 | 24.31 | 24.41 | 2,912,887 | -0.72(-2.88%) |
May 06, 2004 | 25.43 | 25.43 | 24.93 | 25.14 | 2,785,273 | -0.43(-1.67%) |
May 05, 2004 | 25.90 | 25.90 | 25.28 | 25.56 | 5,376,731 | -0.46(-1.75%) |
May 04, 2004 | 25.66 | 26.31 | 25.55 | 26.02 | 3,527,865 | +0.57(+2.23%) |