Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 26.20 | 26.28 | 25.87 | 26.11 | 4,902,173 | -0.19(-0.74%) |
Jul 29, 2004 | 26.47 | 26.70 | 26.28 | 26.30 | 5,568,359 | -0.15(-0.58%) |
Jul 28, 2004 | 25.92 | 26.51 | 25.71 | 26.45 | 9,314,504 | +0.53(+2.04%) |
Jul 27, 2004 | 25.51 | 25.93 | 25.41 | 25.92 | 6,123,610 | +0.61(+2.41%) |
Jul 26, 2004 | 25.36 | 25.56 | 25.17 | 25.31 | 4,617,632 | +0.15(+0.58%) |
Jul 23, 2004 | 25.42 | 25.51 | 25.11 | 25.17 | 3,492,002 | -0.24(-0.93%) |
Jul 22, 2004 | 25.16 | 25.57 | 25.06 | 25.40 | 5,595,012 | -0.01(-0.03%) |
Jul 21, 2004 | 25.33 | 25.68 | 25.16 | 25.41 | 9,344,471 | +0.49(+1.98%) |
Jul 20, 2004 | 24.79 | 24.98 | 24.64 | 24.92 | 4,911,682 | +0.03(+0.11%) |
Jul 19, 2004 | 25.33 | 25.40 | 24.69 | 24.89 | 5,302,115 | -0.37(-1.48%) |
Jul 16, 2004 | 25.07 | 25.34 | 24.83 | 25.27 | 7,123,178 | +0.49(+1.96%) |
Jul 15, 2004 | 24.61 | 24.96 | 24.51 | 24.78 | 5,897,850 | +0.16(+0.65%) |
Jul 14, 2004 | 24.43 | 24.83 | 24.36 | 24.62 | 4,260,335 | -0.10(-0.42%) |
Jul 13, 2004 | 24.88 | 24.97 | 24.59 | 24.72 | 4,232,961 | -0.20(-0.81%) |
Jul 12, 2004 | 25.13 | 25.15 | 24.54 | 24.93 | 4,580,317 | -0.20(-0.80%) |
Jul 09, 2004 | 24.74 | 25.15 | 24.72 | 25.13 | 3,359,889 | +0.46(+1.86%) |
Jul 08, 2004 | 24.85 | 25.08 | 24.61 | 24.67 | 3,704,940 | -0.27(-1.09%) |
Jul 07, 2004 | 24.55 | 25.09 | 24.47 | 24.94 | 3,345,626 | +0.24(+0.96%) |
Jul 06, 2004 | 24.65 | 24.81 | 24.43 | 24.70 | 3,879,842 | -0.20(-0.81%) |
Jul 02, 2004 | 24.74 | 25.01 | 24.57 | 24.90 | 3,030,830 | -0.12(-0.50%) |
Jul 01, 2004 | 25.36 | 25.52 | 24.93 | 25.03 | 3,969,167 | -0.40(-1.56%) |
Jun 30, 2004 | 25.54 | 25.63 | 25.29 | 25.42 | 3,983,285 | -0.01(-0.05%) |
Jun 29, 2004 | 25.13 | 25.63 | 25.10 | 25.44 | 3,575,131 | +0.22(+0.85%) |
Jun 28, 2004 | 25.60 | 25.89 | 25.19 | 25.22 | 4,405,991 | -0.33(-1.28%) |
Jun 25, 2004 | 25.60 | 25.84 | 25.30 | 25.55 | 4,706,092 | -0.17(-0.67%) |
Jun 24, 2004 | 25.83 | 25.85 | 25.62 | 25.72 | 3,719,347 | -0.31(-1.20%) |
Jun 23, 2004 | 25.51 | 26.09 | 25.35 | 26.04 | 4,713,007 | +0.52(+2.04%) |
Jun 22, 2004 | 25.17 | 25.61 | 25.17 | 25.52 | 3,574,555 | +0.35(+1.38%) |
Jun 21, 2004 | 25.29 | 25.56 | 25.11 | 25.17 | 3,028,236 | -0.19(-0.77%) |
Jun 18, 2004 | 25.11 | 25.47 | 24.99 | 25.36 | 4,942,657 | +0.26(+1.02%) |
Jun 17, 2004 | 24.90 | 25.12 | 24.79 | 25.11 | 3,405,991 | +0.08(+0.33%) |
Jun 16, 2004 | 24.97 | 25.03 | 24.69 | 25.02 | 3,067,856 | +0.06(+0.22%) |
Jun 15, 2004 | 24.81 | 25.30 | 24.29 | 24.97 | 6,801,322 | +0.24(+0.95%) |
Jun 14, 2004 | 24.59 | 24.85 | 24.57 | 24.73 | 5,611,725 | +0.16(+0.65%) |
Jun 10, 2004 | 24.32 | 24.74 | 24.32 | 24.57 | 6,591,554 | +0.25(+1.03%) |
Jun 09, 2004 | 24.16 | 24.54 | 24.04 | 24.32 | 6,174,900 | +0.16(+0.66%) |
Jun 08, 2004 | 24.10 | 24.24 | 23.88 | 24.16 | 3,115,399 | +0.08(+0.35%) |
Jun 07, 2004 | 23.62 | 24.22 | 23.58 | 24.08 | 4,154,586 | +0.66(+2.82%) |
Jun 04, 2004 | 23.25 | 23.60 | 23.12 | 23.42 | 2,214,521 | +0.35(+1.50%) |
Jun 03, 2004 | 23.38 | 23.45 | 23.04 | 23.07 | 2,194,783 | -0.31(-1.34%) |
Jun 02, 2004 | 23.06 | 23.50 | 23.05 | 23.38 | 3,387,983 | +0.34(+1.48%) |
Jun 01, 2004 | 23.33 | 23.43 | 22.91 | 23.04 | 5,672,955 | -0.35(-1.48%) |
May 28, 2004 | 23.52 | 23.52 | 23.13 | 23.39 | 2,332,083 | -0.06(-0.27%) |
May 27, 2004 | 23.32 | 23.65 | 23.25 | 23.45 | 2,988,905 | +0.14(+0.60%) |
May 26, 2004 | 23.24 | 23.39 | 23.02 | 23.31 | 4,310,328 | -0.01(-0.03%) |
May 25, 2004 | 22.92 | 23.36 | 22.78 | 23.32 | 3,162,799 | +0.26(+1.14%) |
May 24, 2004 | 23.27 | 23.50 | 23.02 | 23.06 | 3,566,343 | -0.06(-0.27%) |
May 21, 2004 | 23.07 | 23.31 | 22.88 | 23.12 | 2,749,746 | +0.20(+0.88%) |
May 20, 2004 | 22.91 | 23.13 | 22.66 | 22.92 | 2,916,581 | -0.19(-0.81%) |
May 19, 2004 | 23.18 | 23.51 | 23.07 | 23.11 | 4,065,118 | +0.03(+0.15%) |
May 18, 2004 | 22.61 | 23.22 | 22.56 | 23.07 | 4,304,133 | +0.44(+1.96%) |
May 17, 2004 | 22.80 | 23.20 | 22.52 | 22.63 | 4,773,229 | -0.61(-2.63%) |
May 14, 2004 | 23.26 | 23.41 | 22.87 | 23.24 | 2,551,360 | -0.03(-0.12%) |
May 13, 2004 | 23.01 | 23.42 | 23.01 | 23.27 | 3,036,736 | +0.10(+0.42%) |
May 12, 2004 | 23.16 | 23.25 | 22.74 | 23.17 | 4,491,858 | +0.03(+0.12%) |
May 11, 2004 | 23.09 | 23.34 | 22.98 | 23.14 | 3,606,107 | +0.06(+0.24%) |
May 10, 2004 | 23.25 | 23.57 | 22.91 | 23.09 | 4,784,034 | -0.46(-1.95%) |
May 07, 2004 | 23.60 | 23.94 | 23.43 | 23.54 | 2,810,112 | -0.31(-1.28%) |
May 06, 2004 | 23.84 | 24.18 | 23.68 | 23.85 | 2,542,572 | -0.17(-0.72%) |
May 05, 2004 | 24.13 | 24.30 | 23.95 | 24.02 | 3,064,974 | -0.15(-0.60%) |
May 04, 2004 | 23.99 | 24.43 | 23.89 | 24.17 | 3,506,697 | +0.17(+0.72%) |