Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.94 | 24.14 | 23.80 | 24.03 | 6,171,699 | +0.00(+0.00%) |
Jul 29, 2004 | 23.98 | 24.23 | 23.71 | 24.03 | 5,888,769 | +0.16(+0.66%) |
Jul 28, 2004 | 23.79 | 24.00 | 23.54 | 23.87 | 7,925,419 | +0.05(+0.21%) |
Jul 27, 2004 | 23.50 | 24.08 | 23.48 | 23.82 | 10,390,253 | +0.39(+1.67%) |
Jul 26, 2004 | 23.55 | 23.71 | 23.21 | 23.43 | 9,193,834 | -0.09(-0.36%) |
Jul 23, 2004 | 24.01 | 24.04 | 23.45 | 23.51 | 10,384,920 | -0.57(-2.37%) |
Jul 22, 2004 | 23.76 | 24.13 | 23.62 | 24.08 | 7,961,066 | +0.19(+0.80%) |
Jul 21, 2004 | 24.38 | 24.42 | 23.89 | 23.89 | 7,286,861 | -0.33(-1.35%) |
Jul 20, 2004 | 23.76 | 24.35 | 23.76 | 24.22 | 8,238,944 | +0.51(+2.16%) |
Jul 19, 2004 | 24.19 | 24.27 | 23.47 | 23.71 | 14,184,973 | -0.46(-1.92%) |
Jul 16, 2004 | 24.68 | 24.68 | 24.13 | 24.17 | 9,571,917 | -0.29(-1.19%) |
Jul 15, 2004 | 24.70 | 24.70 | 24.45 | 24.46 | 7,537,372 | -0.13(-0.52%) |
Jul 14, 2004 | 24.78 | 24.92 | 24.48 | 24.59 | 7,700,309 | -0.25(-1.00%) |
Jul 13, 2004 | 24.73 | 24.92 | 24.65 | 24.84 | 6,908,638 | +0.14(+0.58%) |
Jul 12, 2004 | 24.49 | 24.81 | 24.34 | 24.70 | 8,085,690 | +0.21(+0.84%) |
Jul 09, 2004 | 24.44 | 24.58 | 24.32 | 24.49 | 8,052,148 | +0.06(+0.23%) |
Jul 08, 2004 | 24.80 | 24.93 | 24.40 | 24.43 | 10,077,290 | -0.51(-2.03%) |
Jul 07, 2004 | 24.62 | 25.02 | 24.62 | 24.94 | 7,086,732 | +0.24(+0.95%) |
Jul 06, 2004 | 24.51 | 24.91 | 24.37 | 24.70 | 9,287,442 | -0.01(-0.06%) |
Jul 02, 2004 | 24.93 | 25.07 | 24.58 | 24.72 | 8,631,903 | -0.21(-0.86%) |
Jul 01, 2004 | 25.09 | 25.19 | 24.68 | 24.93 | 10,750,372 | -0.15(-0.60%) |
Jun 30, 2004 | 24.99 | 25.12 | 24.83 | 25.08 | 9,043,106 | +0.02(+0.09%) |
Jun 29, 2004 | 25.17 | 25.18 | 24.85 | 25.06 | 11,084,528 | -0.21(-0.82%) |
Jun 28, 2004 | 25.30 | 25.47 | 25.19 | 25.27 | 9,292,495 | +0.15(+0.60%) |
Jun 25, 2004 | 25.33 | 25.74 | 25.12 | 25.12 | 17,516,142 | -0.11(-0.42%) |
Jun 24, 2004 | 25.30 | 25.73 | 25.19 | 25.22 | 12,476,023 | -0.03(-0.11%) |
Jun 23, 2004 | 24.87 | 25.30 | 24.76 | 25.25 | 10,827,420 | +0.29(+1.14%) |
Jun 22, 2004 | 25.19 | 25.23 | 24.78 | 24.97 | 14,474,078 | -0.48(-1.90%) |
Jun 21, 2004 | 25.12 | 25.59 | 25.12 | 25.45 | 10,966,359 | +0.25(+0.99%) |
Jun 18, 2004 | 25.42 | 25.42 | 25.08 | 25.20 | 19,418,764 | -0.21(-0.84%) |
Jun 17, 2004 | 25.62 | 25.62 | 25.30 | 25.42 | 8,252,838 | -0.24(-0.92%) |
Jun 16, 2004 | 25.49 | 25.70 | 25.30 | 25.65 | 7,484,603 | +0.16(+0.64%) |
Jun 15, 2004 | 25.51 | 25.64 | 25.41 | 25.49 | 10,651,852 | +0.19(+0.73%) |
Jun 14, 2004 | 25.30 | 25.43 | 25.00 | 25.30 | 7,974,960 | -0.17(-0.67%) |
Jun 10, 2004 | 25.39 | 25.53 | 25.14 | 25.47 | 11,486,468 | +0.22(+0.87%) |
Jun 09, 2004 | 25.28 | 25.47 | 25.17 | 25.25 | 12,322,769 | -0.35(-1.36%) |
Jun 08, 2004 | 25.47 | 25.62 | 25.15 | 25.60 | 10,684,973 | +0.06(+0.25%) |
Jun 07, 2004 | 25.35 | 25.62 | 25.12 | 25.54 | 10,260,858 | +0.36(+1.44%) |
Jun 04, 2004 | 25.35 | 25.49 | 25.15 | 25.17 | 11,306,409 | -0.11(-0.42%) |
Jun 03, 2004 | 25.30 | 25.64 | 25.10 | 25.28 | 10,093,289 | -0.14(-0.53%) |
Jun 02, 2004 | 24.94 | 25.46 | 24.83 | 25.42 | 15,688,321 | -0.06(-0.25%) |
Jun 01, 2004 | 25.49 | 25.59 | 25.30 | 25.48 | 8,838,487 | -0.11(-0.45%) |
May 28, 2004 | 25.54 | 25.87 | 25.49 | 25.59 | 9,844,602 | +0.06(+0.22%) |
May 27, 2004 | 25.30 | 25.67 | 25.24 | 25.54 | 11,836,342 | +0.27(+1.07%) |
May 26, 2004 | 25.12 | 25.32 | 24.90 | 25.27 | 9,562,794 | +0.11(+0.45%) |
May 25, 2004 | 24.70 | 25.16 | 24.45 | 25.15 | 10,550,805 | +0.46(+1.88%) |
May 24, 2004 | 24.65 | 24.78 | 24.48 | 24.69 | 8,808,454 | +0.13(+0.52%) |
May 21, 2004 | 24.40 | 24.81 | 24.31 | 24.56 | 12,188,321 | +0.26(+1.08%) |
May 20, 2004 | 24.24 | 24.47 | 24.06 | 24.30 | 9,488,974 | +0.06(+0.24%) |
May 19, 2004 | 24.83 | 24.90 | 24.20 | 24.24 | 10,670,798 | -0.43(-1.73%) |
May 18, 2004 | 24.55 | 24.75 | 24.33 | 24.67 | 19,794,882 | +0.82(+3.44%) |
May 17, 2004 | 23.69 | 24.05 | 23.56 | 23.85 | 11,398,474 | -0.24(-0.98%) |
May 14, 2004 | 23.93 | 24.30 | 23.66 | 24.08 | 9,751,415 | +0.06(+0.24%) |
May 13, 2004 | 23.69 | 24.27 | 23.60 | 24.03 | 12,607,243 | +0.14(+0.57%) |
May 12, 2004 | 23.76 | 24.02 | 23.04 | 23.89 | 14,821,145 | +0.03(+0.12%) |
May 11, 2004 | 23.83 | 23.88 | 23.60 | 23.86 | 10,579,154 | +0.04(+0.15%) |
May 10, 2004 | 23.23 | 23.85 | 23.19 | 23.83 | 14,272,547 | +0.31(+1.33%) |
May 07, 2004 | 23.87 | 24.40 | 23.43 | 23.51 | 22,354,588 | -0.97(-3.96%) |
May 06, 2004 | 24.94 | 24.95 | 24.33 | 24.48 | 15,264,768 | -0.64(-2.55%) |
May 05, 2004 | 25.10 | 25.22 | 24.96 | 25.12 | 6,531,257 | -0.07(-0.28%) |
May 04, 2004 | 25.10 | 25.47 | 25.01 | 25.20 | 7,205,883 | +0.09(+0.37%) |