Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 26.98 | 27.22 | 26.91 | 27.01 | 1,327,256 | +0.05(+0.17%) |
Jul 29, 2004 | 26.58 | 27.12 | 26.47 | 26.97 | 1,659,888 | +0.50(+1.88%) |
Jul 28, 2004 | 26.69 | 26.72 | 25.84 | 26.47 | 2,028,785 | -0.23(-0.86%) |
Jul 27, 2004 | 26.31 | 26.76 | 26.21 | 26.70 | 1,257,846 | +0.28(+1.07%) |
Jul 26, 2004 | 26.58 | 26.61 | 26.27 | 26.41 | 1,565,211 | -0.14(-0.53%) |
Jul 23, 2004 | 26.88 | 27.18 | 26.54 | 26.56 | 1,282,519 | -0.37(-1.37%) |
Jul 22, 2004 | 27.02 | 27.31 | 26.51 | 26.93 | 1,586,614 | -0.07(-0.27%) |
Jul 21, 2004 | 28.25 | 28.51 | 26.92 | 27.00 | 3,132,652 | -0.38(-1.40%) |
Jul 20, 2004 | 26.85 | 27.40 | 26.68 | 27.38 | 2,049,890 | +0.47(+1.75%) |
Jul 19, 2004 | 26.68 | 27.00 | 26.55 | 26.91 | 1,411,975 | +0.36(+1.37%) |
Jul 16, 2004 | 26.58 | 26.88 | 26.43 | 26.55 | 1,798,410 | -0.03(-0.13%) |
Jul 15, 2004 | 26.74 | 26.95 | 26.56 | 26.58 | 1,429,810 | -0.11(-0.43%) |
Jul 14, 2004 | 27.08 | 27.27 | 26.64 | 26.70 | 2,473,037 | -0.50(-1.84%) |
Jul 13, 2004 | 27.57 | 27.62 | 26.92 | 27.20 | 3,959,029 | -0.45(-1.64%) |
Jul 12, 2004 | 28.02 | 28.08 | 27.42 | 27.65 | 2,005,153 | +0.08(+0.29%) |
Jul 09, 2004 | 27.76 | 27.89 | 27.50 | 27.57 | 1,425,797 | -0.21(-0.75%) |
Jul 08, 2004 | 27.69 | 28.12 | 27.67 | 27.78 | 1,568,927 | -0.15(-0.53%) |
Jul 07, 2004 | 27.81 | 28.14 | 27.77 | 27.93 | 1,411,975 | +0.13(+0.46%) |
Jul 06, 2004 | 28.14 | 28.14 | 27.77 | 27.80 | 1,039,956 | -0.46(-1.62%) |
Jul 02, 2004 | 27.81 | 28.39 | 27.81 | 28.26 | 1,035,200 | +0.26(+0.91%) |
Jul 01, 2004 | 28.43 | 28.74 | 27.92 | 28.00 | 1,292,477 | -0.44(-1.56%) |
Jun 30, 2004 | 28.45 | 28.55 | 28.11 | 28.45 | 1,483,614 | +0.15(+0.55%) |
Jun 29, 2004 | 28.59 | 28.62 | 28.18 | 28.29 | 1,185,316 | -0.18(-0.61%) |
Jun 28, 2004 | 28.83 | 28.95 | 28.39 | 28.47 | 1,407,962 | -0.19(-0.66%) |
Jun 25, 2004 | 28.47 | 28.94 | 28.46 | 28.66 | 2,886,225 | +0.26(+0.90%) |
Jun 24, 2004 | 28.18 | 28.45 | 28.08 | 28.40 | 1,757,537 | +0.26(+0.93%) |
Jun 23, 2004 | 27.77 | 28.14 | 27.52 | 28.14 | 1,619,312 | +0.34(+1.21%) |
Jun 22, 2004 | 27.55 | 27.94 | 27.43 | 27.80 | 1,608,314 | +0.29(+1.05%) |
Jun 21, 2004 | 27.79 | 27.87 | 27.51 | 27.51 | 2,269,267 | -0.26(-0.92%) |
Jun 18, 2004 | 28.00 | 28.08 | 27.59 | 27.77 | 2,008,125 | +0.03(+0.12%) |
Jun 17, 2004 | 28.73 | 28.78 | 27.48 | 27.73 | 5,467,167 | -0.77(-2.71%) |
Jun 16, 2004 | 28.61 | 28.71 | 28.37 | 28.51 | 690,232 | -0.01(-0.02%) |
Jun 15, 2004 | 28.67 | 29.07 | 28.49 | 28.51 | 2,485,819 | +0.07(+0.26%) |
Jun 14, 2004 | 28.80 | 28.80 | 28.33 | 28.44 | 1,156,481 | -0.40(-1.38%) |
Jun 10, 2004 | 29.48 | 29.60 | 28.81 | 28.84 | 1,637,148 | -0.22(-0.74%) |
Jun 09, 2004 | 29.60 | 29.60 | 28.98 | 29.05 | 951,225 | -0.55(-1.86%) |
Jun 08, 2004 | 29.35 | 29.60 | 29.22 | 29.60 | 950,184 | +0.09(+0.32%) |
Jun 07, 2004 | 29.25 | 29.58 | 29.19 | 29.51 | 1,166,886 | +0.40(+1.39%) |
Jun 04, 2004 | 29.11 | 29.29 | 28.89 | 29.11 | 951,373 | +0.31(+1.07%) |
Jun 03, 2004 | 28.94 | 29.05 | 28.74 | 28.80 | 1,257,846 | -0.30(-1.02%) |
Jun 02, 2004 | 28.91 | 29.11 | 28.64 | 29.09 | 1,453,739 | +0.11(+0.37%) |
Jun 01, 2004 | 28.93 | 29.00 | 28.56 | 28.98 | 1,101,786 | +0.09(+0.30%) |
May 28, 2004 | 29.14 | 29.16 | 28.81 | 28.90 | 996,408 | -0.20(-0.67%) |
May 27, 2004 | 29.30 | 29.34 | 28.87 | 29.09 | 1,137,011 | +0.09(+0.32%) |
May 26, 2004 | 28.70 | 29.24 | 28.66 | 29.00 | 1,310,164 | +0.10(+0.35%) |
May 25, 2004 | 28.15 | 28.90 | 28.04 | 28.90 | 1,841,661 | +0.67(+2.36%) |
May 24, 2004 | 27.96 | 28.31 | 27.89 | 28.23 | 1,651,862 | +0.34(+1.21%) |
May 21, 2004 | 27.80 | 28.13 | 27.67 | 27.89 | 1,379,276 | +0.24(+0.88%) |
May 20, 2004 | 27.53 | 27.79 | 27.47 | 27.65 | 1,160,494 | +0.03(+0.12%) |
May 19, 2004 | 27.50 | 28.20 | 27.48 | 27.62 | 2,055,687 | +0.13(+0.46%) |
May 18, 2004 | 27.23 | 27.89 | 27.15 | 27.49 | 1,900,667 | +0.44(+1.62%) |
May 17, 2004 | 27.20 | 27.27 | 26.70 | 27.05 | 1,579,182 | -0.23(-0.84%) |
May 14, 2004 | 27.42 | 27.77 | 27.24 | 27.28 | 1,502,638 | -0.18(-0.66%) |
May 13, 2004 | 27.48 | 28.24 | 27.18 | 27.46 | 1,778,345 | -0.01(-0.05%) |
May 12, 2004 | 27.22 | 27.48 | 26.68 | 27.48 | 2,221,557 | +0.27(+0.99%) |
May 11, 2004 | 27.21 | 27.55 | 26.87 | 27.21 | 2,193,912 | +0.06(+0.22%) |
May 10, 2004 | 27.32 | 27.40 | 26.76 | 27.15 | 2,424,138 | -0.33(-1.20%) |
May 07, 2004 | 28.56 | 28.69 | 27.36 | 27.48 | 2,830,044 | -1.29(-4.49%) |
May 06, 2004 | 29.03 | 29.03 | 28.47 | 28.77 | 1,075,181 | -0.36(-1.22%) |
May 05, 2004 | 28.86 | 29.40 | 28.76 | 29.13 | 1,654,537 | +0.29(+1.00%) |
May 04, 2004 | 28.43 | 28.94 | 28.36 | 28.84 | 2,040,972 | +0.36(+1.28%) |