Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.94 | 24.14 | 23.80 | 24.02 | 6,172,389 | +0.00(+0.00%) |
Jul 29, 2004 | 23.97 | 24.23 | 23.70 | 24.02 | 5,889,427 | +0.16(+0.66%) |
Jul 28, 2004 | 23.79 | 24.00 | 23.54 | 23.87 | 7,926,305 | +0.05(+0.21%) |
Jul 27, 2004 | 23.50 | 24.08 | 23.48 | 23.82 | 10,391,415 | +0.39(+1.67%) |
Jul 26, 2004 | 23.55 | 23.70 | 23.20 | 23.43 | 9,194,862 | -0.09(-0.36%) |
Jul 23, 2004 | 24.01 | 24.04 | 23.45 | 23.51 | 10,386,081 | -0.57(-2.37%) |
Jul 22, 2004 | 23.76 | 24.12 | 23.62 | 24.08 | 7,961,956 | +0.19(+0.81%) |
Jul 21, 2004 | 24.38 | 24.42 | 23.89 | 23.89 | 7,287,675 | -0.33(-1.35%) |
Jul 20, 2004 | 23.76 | 24.35 | 23.76 | 24.22 | 8,239,865 | +0.51(+2.16%) |
Jul 19, 2004 | 24.19 | 24.27 | 23.47 | 23.70 | 14,186,558 | -0.46(-1.92%) |
Jul 16, 2004 | 24.68 | 24.68 | 24.12 | 24.17 | 9,572,986 | -0.29(-1.19%) |
Jul 15, 2004 | 24.69 | 24.69 | 24.44 | 24.46 | 7,538,214 | -0.13(-0.52%) |
Jul 14, 2004 | 24.77 | 24.91 | 24.48 | 24.59 | 7,701,170 | -0.25(-1.00%) |
Jul 13, 2004 | 24.72 | 24.91 | 24.65 | 24.84 | 6,909,410 | +0.14(+0.58%) |
Jul 12, 2004 | 24.49 | 24.81 | 24.34 | 24.69 | 8,086,594 | +0.21(+0.84%) |
Jul 09, 2004 | 24.44 | 24.58 | 24.32 | 24.49 | 8,053,048 | +0.06(+0.23%) |
Jul 08, 2004 | 24.79 | 24.93 | 24.39 | 24.43 | 10,078,416 | -0.51(-2.03%) |
Jul 07, 2004 | 24.62 | 25.02 | 24.62 | 24.94 | 7,087,524 | +0.24(+0.95%) |
Jul 06, 2004 | 24.51 | 24.91 | 24.37 | 24.70 | 9,288,481 | -0.01(-0.06%) |
Jul 02, 2004 | 24.93 | 25.07 | 24.57 | 24.72 | 8,632,868 | -0.21(-0.86%) |
Jul 01, 2004 | 25.09 | 25.19 | 24.68 | 24.93 | 10,751,574 | -0.15(-0.60%) |
Jun 30, 2004 | 24.99 | 25.12 | 24.83 | 25.08 | 9,044,117 | +0.02(+0.09%) |
Jun 29, 2004 | 25.17 | 25.18 | 24.85 | 25.06 | 11,085,766 | -0.21(-0.82%) |
Jun 28, 2004 | 25.29 | 25.47 | 25.19 | 25.26 | 9,293,533 | +0.15(+0.60%) |
Jun 25, 2004 | 25.33 | 25.74 | 25.11 | 25.11 | 17,518,100 | -0.11(-0.42%) |
Jun 24, 2004 | 25.29 | 25.73 | 25.19 | 25.22 | 12,477,417 | -0.03(-0.11%) |
Jun 23, 2004 | 24.86 | 25.29 | 24.76 | 25.25 | 10,828,630 | +0.29(+1.14%) |
Jun 22, 2004 | 25.19 | 25.23 | 24.77 | 24.96 | 14,475,696 | -0.48(-1.90%) |
Jun 21, 2004 | 25.11 | 25.58 | 25.11 | 25.45 | 10,967,585 | +0.25(+0.99%) |
Jun 18, 2004 | 25.42 | 25.42 | 25.08 | 25.20 | 19,420,934 | -0.21(-0.84%) |
Jun 17, 2004 | 25.61 | 25.62 | 25.29 | 25.41 | 8,253,760 | -0.24(-0.92%) |
Jun 16, 2004 | 25.49 | 25.70 | 25.29 | 25.65 | 7,485,440 | +0.16(+0.64%) |
Jun 15, 2004 | 25.51 | 25.63 | 25.41 | 25.48 | 10,653,042 | +0.19(+0.73%) |
Jun 14, 2004 | 25.29 | 25.43 | 24.99 | 25.30 | 7,975,851 | -0.17(-0.67%) |
Jun 10, 2004 | 25.39 | 25.53 | 25.14 | 25.47 | 11,487,752 | +0.22(+0.87%) |
Jun 09, 2004 | 25.28 | 25.46 | 25.16 | 25.25 | 12,324,146 | -0.35(-1.36%) |
Jun 08, 2004 | 25.47 | 25.61 | 25.15 | 25.60 | 10,686,167 | +0.06(+0.25%) |
Jun 07, 2004 | 25.35 | 25.61 | 25.12 | 25.53 | 10,262,005 | +0.36(+1.44%) |
Jun 04, 2004 | 25.34 | 25.48 | 25.15 | 25.17 | 11,307,673 | -0.11(-0.42%) |
Jun 03, 2004 | 25.29 | 25.64 | 25.09 | 25.28 | 10,094,417 | -0.14(-0.53%) |
Jun 02, 2004 | 24.94 | 25.46 | 24.83 | 25.41 | 15,690,075 | -0.06(-0.25%) |
Jun 01, 2004 | 25.48 | 25.59 | 25.30 | 25.48 | 8,839,475 | -0.11(-0.45%) |
May 28, 2004 | 25.53 | 25.86 | 25.48 | 25.59 | 9,845,702 | +0.06(+0.22%) |
May 27, 2004 | 25.29 | 25.66 | 25.24 | 25.53 | 11,837,665 | +0.27(+1.07%) |
May 26, 2004 | 25.11 | 25.32 | 24.89 | 25.26 | 9,563,863 | +0.11(+0.45%) |
May 25, 2004 | 24.69 | 25.16 | 24.44 | 25.15 | 10,551,984 | +0.46(+1.88%) |
May 24, 2004 | 24.65 | 24.78 | 24.47 | 24.69 | 8,809,438 | +0.13(+0.52%) |
May 21, 2004 | 24.40 | 24.81 | 24.31 | 24.56 | 12,189,683 | +0.26(+1.08%) |
May 20, 2004 | 24.24 | 24.47 | 24.06 | 24.30 | 9,490,035 | +0.06(+0.24%) |
May 19, 2004 | 24.83 | 24.90 | 24.20 | 24.24 | 10,671,991 | -0.43(-1.73%) |
May 18, 2004 | 24.54 | 24.75 | 24.33 | 24.67 | 19,797,094 | +0.82(+3.44%) |
May 17, 2004 | 23.69 | 24.05 | 23.56 | 23.85 | 11,399,748 | -0.24(-0.98%) |
May 14, 2004 | 23.92 | 24.30 | 23.65 | 24.08 | 9,752,505 | +0.06(+0.24%) |
May 13, 2004 | 23.69 | 24.27 | 23.60 | 24.02 | 12,608,652 | +0.14(+0.57%) |
May 12, 2004 | 23.76 | 24.02 | 23.04 | 23.89 | 14,822,802 | +0.03(+0.12%) |
May 11, 2004 | 23.83 | 23.88 | 23.60 | 23.86 | 10,580,337 | +0.04(+0.15%) |
May 10, 2004 | 23.23 | 23.85 | 23.19 | 23.82 | 14,274,142 | +0.31(+1.33%) |
May 07, 2004 | 23.87 | 24.40 | 23.43 | 23.51 | 22,357,086 | -0.97(-3.96%) |
May 06, 2004 | 24.94 | 24.95 | 24.33 | 24.48 | 15,266,474 | -0.64(-2.55%) |
May 05, 2004 | 25.10 | 25.22 | 24.96 | 25.12 | 6,531,987 | -0.07(-0.28%) |
May 04, 2004 | 25.09 | 25.47 | 25.01 | 25.19 | 7,206,688 | +0.09(+0.37%) |