Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 24.67 | 25.32 | 24.65 | 24.86 | 2,271,941 | +0.19(+0.76%) |
Jul 29, 2004 | 25.10 | 25.31 | 24.66 | 24.67 | 2,251,091 | -0.35(-1.40%) |
Jul 28, 2004 | 25.39 | 25.51 | 24.67 | 25.02 | 2,292,235 | -0.48(-1.86%) |
Jul 27, 2004 | 25.72 | 25.92 | 25.28 | 25.50 | 2,092,759 | -0.11(-0.42%) |
Jul 26, 2004 | 25.92 | 26.05 | 25.43 | 25.61 | 2,375,860 | -0.31(-1.21%) |
Jul 23, 2004 | 26.03 | 26.11 | 25.42 | 25.92 | 2,255,439 | -0.24(-0.93%) |
Jul 22, 2004 | 25.02 | 26.23 | 24.93 | 26.16 | 5,419,165 | +1.63(+6.65%) |
Jul 21, 2004 | 24.48 | 25.32 | 24.27 | 24.53 | 7,340,548 | +0.07(+0.29%) |
Jul 20, 2004 | 25.00 | 25.00 | 24.17 | 24.46 | 5,578,277 | -0.45(-1.80%) |
Jul 19, 2004 | 25.83 | 25.85 | 24.63 | 24.91 | 4,434,166 | -0.86(-3.34%) |
Jul 16, 2004 | 26.29 | 26.50 | 25.77 | 25.77 | 2,184,190 | -0.53(-2.01%) |
Jul 15, 2004 | 26.45 | 26.67 | 26.11 | 26.30 | 2,042,473 | -0.26(-0.98%) |
Jul 14, 2004 | 26.04 | 26.94 | 25.87 | 26.56 | 2,584,701 | +0.62(+2.39%) |
Jul 13, 2004 | 26.12 | 26.21 | 25.87 | 25.94 | 1,726,368 | -0.13(-0.48%) |
Jul 12, 2004 | 26.16 | 26.36 | 25.98 | 26.06 | 2,379,428 | -0.21(-0.79%) |
Jul 09, 2004 | 26.41 | 26.45 | 25.69 | 26.27 | 2,818,184 | +0.04(+0.14%) |
Jul 08, 2004 | 26.62 | 26.81 | 26.22 | 26.23 | 1,583,869 | -0.32(-1.22%) |
Jul 07, 2004 | 26.68 | 26.95 | 26.54 | 26.56 | 2,902,813 | -0.01(-0.03%) |
Jul 06, 2004 | 27.26 | 27.44 | 26.39 | 26.56 | 3,947,799 | -0.60(-2.21%) |
Jul 02, 2004 | 27.35 | 27.35 | 26.94 | 27.17 | 2,222,992 | -0.11(-0.39%) |
Jul 01, 2004 | 27.69 | 27.83 | 27.23 | 27.27 | 2,412,209 | -0.30(-1.11%) |
Jun 30, 2004 | 27.23 | 27.69 | 27.13 | 27.58 | 1,483,630 | +0.32(+1.18%) |
Jun 29, 2004 | 26.88 | 27.39 | 26.87 | 27.26 | 2,343,636 | +0.48(+1.81%) |
Jun 28, 2004 | 27.16 | 27.49 | 26.65 | 26.77 | 3,546,062 | +0.11(+0.40%) |
Jun 25, 2004 | 27.09 | 27.09 | 26.66 | 26.66 | 2,880,959 | -0.05(-0.20%) |
Jun 24, 2004 | 26.91 | 26.98 | 26.65 | 26.72 | 3,129,272 | -0.27(-1.00%) |
Jun 23, 2004 | 26.91 | 27.12 | 26.57 | 26.99 | 2,361,365 | -0.01(-0.03%) |
Jun 22, 2004 | 27.09 | 27.14 | 26.37 | 27.00 | 4,906,930 | -0.02(-0.07%) |
Jun 21, 2004 | 27.71 | 27.83 | 27.01 | 27.01 | 2,784,957 | -0.74(-2.68%) |
Jun 18, 2004 | 27.69 | 28.01 | 27.42 | 27.76 | 4,223,430 | +0.08(+0.29%) |
Jun 17, 2004 | 27.87 | 28.05 | 27.65 | 27.68 | 1,569,263 | -0.08(-0.29%) |
Jun 16, 2004 | 28.15 | 28.15 | 27.69 | 27.76 | 2,041,915 | -0.31(-1.12%) |
Jun 15, 2004 | 28.16 | 28.48 | 28.07 | 28.07 | 1,855,486 | +0.17(+0.61%) |
Jun 14, 2004 | 28.25 | 28.31 | 27.43 | 27.90 | 2,264,248 | -0.51(-1.80%) |
Jun 10, 2004 | 28.43 | 28.61 | 28.30 | 28.41 | 2,601,538 | +0.21(+0.73%) |
Jun 09, 2004 | 28.13 | 28.43 | 28.13 | 28.21 | 3,937,430 | -0.04(-0.13%) |
Jun 08, 2004 | 28.48 | 28.58 | 28.11 | 28.24 | 2,363,595 | -0.27(-0.94%) |
Jun 07, 2004 | 28.17 | 28.81 | 28.16 | 28.51 | 2,604,548 | +0.40(+1.44%) |
Jun 04, 2004 | 27.87 | 28.78 | 27.85 | 28.11 | 1,875,667 | +0.25(+0.90%) |
Jun 03, 2004 | 28.01 | 28.28 | 27.84 | 27.86 | 2,117,067 | -0.32(-1.15%) |
Jun 02, 2004 | 28.56 | 28.62 | 28.04 | 28.18 | 3,134,958 | -0.26(-0.91%) |
Jun 01, 2004 | 28.63 | 28.80 | 28.36 | 28.44 | 2,911,733 | -0.40(-1.40%) |
May 28, 2004 | 29.29 | 29.35 | 28.43 | 28.84 | 2,262,129 | -0.52(-1.77%) |
May 27, 2004 | 29.46 | 29.46 | 28.86 | 29.36 | 1,640,400 | +0.01(+0.03%) |
May 26, 2004 | 29.07 | 29.42 | 28.90 | 29.35 | 2,126,767 | +0.41(+1.43%) |
May 25, 2004 | 28.58 | 29.44 | 28.25 | 28.94 | 3,056,684 | +0.40(+1.41%) |
May 24, 2004 | 28.65 | 28.99 | 28.14 | 28.54 | 2,731,994 | -0.01(-0.03%) |
May 21, 2004 | 28.15 | 28.56 | 28.07 | 28.55 | 2,373,519 | +0.58(+2.08%) |
May 20, 2004 | 27.36 | 28.21 | 27.36 | 27.96 | 3,313,806 | +0.55(+2.00%) |
May 19, 2004 | 27.41 | 27.85 | 27.31 | 27.42 | 3,251,365 | +0.17(+0.63%) |
May 18, 2004 | 26.86 | 27.50 | 26.78 | 27.25 | 3,430,212 | +0.53(+1.98%) |
May 17, 2004 | 26.98 | 27.13 | 26.46 | 26.72 | 3,264,299 | -0.43(-1.59%) |
May 14, 2004 | 27.40 | 27.75 | 27.00 | 27.15 | 2,943,065 | -0.26(-0.95%) |
May 13, 2004 | 26.99 | 27.43 | 26.90 | 27.41 | 3,188,479 | +0.34(+1.26%) |
May 12, 2004 | 26.68 | 27.07 | 26.32 | 27.07 | 3,376,357 | +0.17(+0.63%) |
May 11, 2004 | 26.77 | 27.11 | 26.65 | 26.90 | 3,743,084 | +0.40(+1.52%) |
May 10, 2004 | 28.18 | 28.34 | 26.25 | 26.49 | 7,938,527 | -1.87(-6.58%) |
May 07, 2004 | 28.83 | 28.83 | 27.71 | 28.36 | 5,775,633 | -0.57(-1.95%) |
May 06, 2004 | 30.04 | 30.05 | 28.50 | 28.92 | 9,222,237 | -1.83(-5.95%) |
May 05, 2004 | 30.36 | 31.10 | 30.36 | 30.75 | 2,530,512 | +0.36(+1.18%) |
May 04, 2004 | 30.50 | 30.88 | 30.19 | 30.39 | 3,249,693 | +0.01(+0.03%) |