Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.77 | 23.97 | 23.63 | 23.86 | 6,215,298 | +0.00(+0.00%) |
Jul 29, 2004 | 23.81 | 24.06 | 23.54 | 23.86 | 5,930,369 | +0.16(+0.66%) |
Jul 28, 2004 | 23.62 | 23.83 | 23.38 | 23.70 | 7,981,406 | +0.05(+0.21%) |
Jul 27, 2004 | 23.33 | 23.91 | 23.31 | 23.65 | 10,463,654 | +0.39(+1.67%) |
Jul 26, 2004 | 23.38 | 23.54 | 23.04 | 23.26 | 9,258,782 | -0.08(-0.36%) |
Jul 23, 2004 | 23.84 | 23.87 | 23.29 | 23.35 | 10,458,283 | -0.57(-2.37%) |
Jul 22, 2004 | 23.60 | 23.96 | 23.46 | 23.91 | 8,017,305 | +0.19(+0.81%) |
Jul 21, 2004 | 24.21 | 24.25 | 23.72 | 23.72 | 7,338,337 | -0.33(-1.35%) |
Jul 20, 2004 | 23.60 | 24.18 | 23.60 | 24.05 | 8,297,146 | +0.51(+2.16%) |
Jul 19, 2004 | 24.02 | 24.10 | 23.31 | 23.54 | 14,285,180 | -0.46(-1.92%) |
Jul 16, 2004 | 24.51 | 24.51 | 23.96 | 24.00 | 9,639,536 | -0.29(-1.19%) |
Jul 15, 2004 | 24.52 | 24.52 | 24.28 | 24.29 | 7,590,618 | -0.13(-0.52%) |
Jul 14, 2004 | 24.60 | 24.74 | 24.31 | 24.42 | 7,754,707 | -0.25(-1.00%) |
Jul 13, 2004 | 24.55 | 24.74 | 24.48 | 24.66 | 6,957,443 | +0.14(+0.58%) |
Jul 12, 2004 | 24.32 | 24.64 | 24.17 | 24.52 | 8,142,810 | +0.21(+0.84%) |
Jul 09, 2004 | 24.27 | 24.41 | 24.15 | 24.32 | 8,109,031 | +0.06(+0.23%) |
Jul 08, 2004 | 24.62 | 24.76 | 24.23 | 24.26 | 10,148,479 | -0.50(-2.03%) |
Jul 07, 2004 | 24.45 | 24.85 | 24.45 | 24.76 | 7,136,795 | +0.23(+0.95%) |
Jul 06, 2004 | 24.34 | 24.74 | 24.20 | 24.53 | 9,353,052 | -0.01(-0.06%) |
Jul 02, 2004 | 24.76 | 24.90 | 24.40 | 24.54 | 8,692,881 | -0.21(-0.86%) |
Jul 01, 2004 | 24.91 | 25.01 | 24.51 | 24.76 | 10,826,316 | -0.15(-0.60%) |
Jun 30, 2004 | 24.81 | 24.95 | 24.66 | 24.91 | 9,106,990 | +0.02(+0.09%) |
Jun 29, 2004 | 25.00 | 25.00 | 24.68 | 24.88 | 11,162,832 | -0.21(-0.82%) |
Jun 28, 2004 | 25.12 | 25.29 | 25.01 | 25.09 | 9,358,140 | +0.15(+0.60%) |
Jun 25, 2004 | 25.15 | 25.56 | 24.94 | 24.94 | 17,639,882 | -0.11(-0.42%) |
Jun 24, 2004 | 25.12 | 25.55 | 25.01 | 25.05 | 12,564,158 | -0.03(-0.11%) |
Jun 23, 2004 | 24.69 | 25.12 | 24.59 | 25.08 | 10,903,909 | +0.28(+1.14%) |
Jun 22, 2004 | 25.01 | 25.05 | 24.60 | 24.79 | 14,576,328 | -0.48(-1.90%) |
Jun 21, 2004 | 24.94 | 25.41 | 24.94 | 25.27 | 11,043,829 | +0.25(+0.99%) |
Jun 18, 2004 | 25.25 | 25.25 | 24.91 | 25.03 | 19,555,944 | -0.21(-0.84%) |
Jun 17, 2004 | 25.44 | 25.44 | 25.12 | 25.24 | 8,311,138 | -0.23(-0.92%) |
Jun 16, 2004 | 25.32 | 25.52 | 25.12 | 25.47 | 7,537,477 | +0.16(+0.64%) |
Jun 15, 2004 | 25.33 | 25.46 | 25.23 | 25.31 | 10,727,100 | +0.18(+0.73%) |
Jun 14, 2004 | 25.12 | 25.25 | 24.82 | 25.12 | 8,031,297 | -0.17(-0.67%) |
Jun 10, 2004 | 25.22 | 25.35 | 24.96 | 25.29 | 11,567,613 | +0.22(+0.87%) |
Jun 09, 2004 | 25.10 | 25.29 | 24.99 | 25.08 | 12,409,821 | -0.35(-1.36%) |
Jun 08, 2004 | 25.29 | 25.44 | 24.98 | 25.42 | 10,760,455 | +0.06(+0.25%) |
Jun 07, 2004 | 25.17 | 25.44 | 24.95 | 25.36 | 10,333,344 | +0.36(+1.44%) |
Jun 04, 2004 | 25.17 | 25.31 | 24.98 | 25.00 | 11,386,281 | -0.11(-0.42%) |
Jun 03, 2004 | 25.12 | 25.46 | 24.92 | 25.10 | 10,164,591 | -0.13(-0.53%) |
Jun 02, 2004 | 24.76 | 25.28 | 24.66 | 25.24 | 15,799,149 | -0.06(-0.25%) |
Jun 01, 2004 | 25.31 | 25.41 | 25.12 | 25.30 | 8,900,925 | -0.11(-0.45%) |
May 28, 2004 | 25.36 | 25.68 | 25.31 | 25.41 | 9,914,147 | +0.06(+0.22%) |
May 27, 2004 | 25.12 | 25.49 | 25.06 | 25.36 | 11,919,958 | +0.27(+1.07%) |
May 26, 2004 | 24.94 | 25.15 | 24.72 | 25.09 | 9,630,349 | +0.11(+0.45%) |
May 25, 2004 | 24.52 | 24.98 | 24.28 | 24.98 | 10,625,340 | +0.46(+1.88%) |
May 24, 2004 | 24.48 | 24.61 | 24.30 | 24.52 | 8,870,679 | +0.13(+0.52%) |
May 21, 2004 | 24.23 | 24.64 | 24.14 | 24.39 | 12,274,423 | +0.26(+1.09%) |
May 20, 2004 | 24.07 | 24.30 | 23.89 | 24.13 | 9,556,007 | +0.06(+0.24%) |
May 19, 2004 | 24.66 | 24.73 | 24.03 | 24.07 | 10,746,180 | -0.42(-1.73%) |
May 18, 2004 | 24.37 | 24.58 | 24.16 | 24.50 | 19,934,720 | +0.81(+3.44%) |
May 17, 2004 | 23.53 | 23.88 | 23.40 | 23.68 | 11,478,996 | -0.23(-0.98%) |
May 14, 2004 | 23.76 | 24.13 | 23.49 | 23.91 | 9,820,302 | +0.06(+0.24%) |
May 13, 2004 | 23.53 | 24.10 | 23.43 | 23.86 | 12,696,305 | +0.13(+0.57%) |
May 12, 2004 | 23.60 | 23.85 | 22.88 | 23.72 | 14,925,847 | +0.03(+0.12%) |
May 11, 2004 | 23.67 | 23.72 | 23.43 | 23.70 | 10,653,889 | +0.04(+0.15%) |
May 10, 2004 | 23.07 | 23.68 | 23.03 | 23.66 | 14,373,373 | +0.31(+1.33%) |
May 07, 2004 | 23.70 | 24.23 | 23.26 | 23.35 | 22,512,508 | -0.96(-3.96%) |
May 06, 2004 | 24.76 | 24.78 | 24.16 | 24.31 | 15,372,603 | -0.64(-2.55%) |
May 05, 2004 | 24.93 | 25.05 | 24.79 | 24.95 | 6,577,396 | -0.07(-0.28%) |
May 04, 2004 | 24.92 | 25.29 | 24.83 | 25.02 | 7,256,788 | +0.09(+0.37%) |