Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 25.24 | 25.28 | 25.11 | 25.26 | 158,404 | +0.02(+0.10%) |
Jul 29, 2004 | 25.28 | 25.39 | 25.15 | 25.24 | 318,977 | +0.12(+0.50%) |
Jul 28, 2004 | 25.15 | 25.22 | 24.82 | 25.11 | 109,377 | -0.11(-0.43%) |
Jul 27, 2004 | 24.78 | 25.26 | 24.78 | 25.22 | 220,682 | +0.42(+1.71%) |
Jul 26, 2004 | 24.99 | 25.00 | 24.69 | 24.80 | 268,022 | -0.22(-0.86%) |
Jul 23, 2004 | 25.07 | 25.13 | 24.87 | 25.01 | 158,163 | -0.15(-0.59%) |
Jul 22, 2004 | 24.95 | 25.20 | 24.80 | 25.16 | 111,184 | +0.04(+0.17%) |
Jul 21, 2004 | 25.34 | 25.54 | 25.12 | 25.12 | 256,217 | -0.22(-0.88%) |
Jul 20, 2004 | 25.07 | 25.37 | 25.07 | 25.34 | 1,190,021 | +0.28(+1.13%) |
Jul 19, 2004 | 25.16 | 25.27 | 24.96 | 25.06 | 197,794 | -0.10(-0.40%) |
Jul 16, 2004 | 25.54 | 25.54 | 25.16 | 25.16 | 261,638 | -0.28(-1.11%) |
Jul 15, 2004 | 25.60 | 25.64 | 25.44 | 25.44 | 182,014 | -0.12(-0.49%) |
Jul 14, 2004 | 25.57 | 25.83 | 25.50 | 25.57 | 126,723 | -0.11(-0.42%) |
Jul 13, 2004 | 25.53 | 25.73 | 25.53 | 25.68 | 70,709 | +0.10(+0.39%) |
Jul 12, 2004 | 25.40 | 25.62 | 25.36 | 25.58 | 254,531 | +0.07(+0.26%) |
Jul 09, 2004 | 25.53 | 25.53 | 25.39 | 25.51 | 699,750 | +0.14(+0.56%) |
Jul 08, 2004 | 25.57 | 25.61 | 25.37 | 25.37 | 186,230 | -0.35(-1.36%) |
Jul 07, 2004 | 25.73 | 25.83 | 25.68 | 25.72 | 191,530 | -0.07(-0.29%) |
Jul 06, 2004 | 25.82 | 25.89 | 25.71 | 25.79 | 671,080 | -0.17(-0.64%) |
Jul 02, 2004 | 26.15 | 26.15 | 25.93 | 25.96 | 224,536 | -0.14(-0.54%) |
Jul 01, 2004 | 26.32 | 26.32 | 25.97 | 26.10 | 730,106 | -0.16(-0.60%) |
Jun 30, 2004 | 26.19 | 26.33 | 26.08 | 26.26 | 530,022 | +0.05(+0.19%) |
Jun 29, 2004 | 26.32 | 26.32 | 26.18 | 26.21 | 208,877 | -0.20(-0.75%) |
Jun 28, 2004 | 26.65 | 26.68 | 26.37 | 26.41 | 874,055 | -0.05(-0.19%) |
Jun 25, 2004 | 26.44 | 26.64 | 26.41 | 26.46 | 357,162 | -0.02(-0.09%) |
Jun 24, 2004 | 26.40 | 26.61 | 26.40 | 26.48 | 109,497 | +0.01(+0.03%) |
Jun 23, 2004 | 26.19 | 26.47 | 26.19 | 26.47 | 81,671 | +0.21(+0.79%) |
Jun 22, 2004 | 26.35 | 26.35 | 26.08 | 26.27 | 105,643 | -0.12(-0.44%) |
Jun 21, 2004 | 26.56 | 26.56 | 26.37 | 26.38 | 126,362 | -0.09(-0.34%) |
Jun 18, 2004 | 26.38 | 26.59 | 26.38 | 26.47 | 60,229 | -0.04(-0.16%) |
Jun 17, 2004 | 26.42 | 26.52 | 26.33 | 26.52 | 52,038 | +0.07(+0.25%) |
Jun 16, 2004 | 26.52 | 26.52 | 26.37 | 26.45 | 85,767 | +0.02(+0.09%) |
Jun 15, 2004 | 26.44 | 26.58 | 26.37 | 26.42 | 315,363 | +0.16(+0.60%) |
Jun 14, 2004 | 26.61 | 26.61 | 26.20 | 26.27 | 1,666,318 | -0.34(-1.28%) |
Jun 10, 2004 | 26.49 | 26.66 | 26.49 | 26.61 | 174,786 | +0.11(+0.41%) |
Jun 09, 2004 | 26.56 | 26.71 | 26.49 | 26.50 | 143,347 | -0.20(-0.75%) |
Jun 08, 2004 | 26.52 | 26.71 | 26.47 | 26.70 | 559,535 | +0.09(+0.34%) |
Jun 07, 2004 | 26.40 | 26.61 | 26.32 | 26.61 | 294,282 | +0.37(+1.39%) |
Jun 04, 2004 | 26.35 | 26.37 | 26.16 | 26.24 | 555,078 | +0.11(+0.41%) |
Jun 03, 2004 | 26.27 | 26.37 | 26.12 | 26.13 | 348,369 | -0.17(-0.63%) |
Jun 02, 2004 | 26.32 | 26.32 | 26.10 | 26.30 | 246,219 | +0.10(+0.38%) |
Jun 01, 2004 | 26.11 | 26.22 | 26.00 | 26.20 | 291,753 | -0.02(-0.09%) |
May 28, 2004 | 26.22 | 26.25 | 26.15 | 26.22 | 380,532 | +0.00(+0.00%) |
May 27, 2004 | 26.07 | 26.37 | 26.07 | 26.22 | 77,696 | +0.12(+0.45%) |
May 26, 2004 | 26.03 | 26.13 | 25.96 | 26.11 | 412,453 | +0.02(+0.06%) |
May 25, 2004 | 25.49 | 26.09 | 25.40 | 26.09 | 133,228 | +0.51(+2.01%) |
May 24, 2004 | 25.57 | 25.64 | 25.38 | 25.58 | 190,687 | +0.27(+1.05%) |
May 21, 2004 | 25.19 | 25.45 | 25.15 | 25.31 | 137,564 | +0.12(+0.49%) |
May 20, 2004 | 25.11 | 25.25 | 25.02 | 25.19 | 96,970 | +0.06(+0.23%) |
May 19, 2004 | 25.41 | 25.60 | 25.13 | 25.13 | 274,166 | -0.11(-0.43%) |
May 18, 2004 | 25.15 | 25.29 | 24.90 | 25.24 | 1,407,209 | +0.39(+1.57%) |
May 17, 2004 | 25.15 | 25.15 | 24.68 | 24.85 | 543,875 | -0.40(-1.58%) |
May 14, 2004 | 25.32 | 25.37 | 25.03 | 25.25 | 461,240 | +0.01(+0.03%) |
May 13, 2004 | 25.20 | 25.29 | 25.05 | 25.24 | 595,673 | -0.08(-0.33%) |
May 12, 2004 | 25.24 | 25.32 | 24.75 | 25.32 | 1,150,148 | +0.08(+0.33%) |
May 11, 2004 | 25.07 | 25.29 | 25.07 | 25.24 | 685,054 | +0.37(+1.47%) |
May 10, 2004 | 24.85 | 25.10 | 24.74 | 24.87 | 489,066 | -0.32(-1.25%) |
May 07, 2004 | 25.56 | 25.79 | 25.19 | 25.19 | 509,423 | -0.62(-2.41%) |
May 06, 2004 | 25.88 | 25.98 | 25.59 | 25.81 | 821,896 | -0.39(-1.49%) |
May 05, 2004 | 26.07 | 26.22 | 26.03 | 26.20 | 261,517 | +0.06(+0.22%) |
May 04, 2004 | 26.12 | 26.32 | 25.98 | 26.14 | 569,171 | -0.05(-0.19%) |