Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.52 | 23.33 | 22.31 | 22.91 | 7,436,287 | +0.33(+1.48%) |
Jul 29, 2004 | 22.47 | 22.73 | 22.25 | 22.58 | 8,233,000 | +0.35(+1.58%) |
Jul 28, 2004 | 22.33 | 22.48 | 21.66 | 22.23 | 9,092,520 | -0.27(-1.21%) |
Jul 27, 2004 | 22.29 | 22.73 | 21.98 | 22.50 | 6,973,004 | +0.30(+1.33%) |
Jul 26, 2004 | 23.13 | 23.26 | 21.99 | 22.20 | 12,808,672 | -0.92(-3.97%) |
Jul 23, 2004 | 23.43 | 24.21 | 23.10 | 23.12 | 16,963,448 | -0.76(-3.16%) |
Jul 22, 2004 | 23.42 | 24.18 | 22.97 | 23.88 | 14,241,420 | +0.13(+0.56%) |
Jul 21, 2004 | 24.58 | 24.98 | 23.66 | 23.75 | 8,170,321 | -0.69(-2.80%) |
Jul 20, 2004 | 23.88 | 24.43 | 23.79 | 24.43 | 7,183,003 | +0.58(+2.45%) |
Jul 19, 2004 | 23.32 | 24.25 | 23.24 | 23.85 | 8,219,770 | +0.68(+2.92%) |
Jul 16, 2004 | 23.87 | 24.00 | 23.07 | 23.17 | 9,237,272 | -0.59(-2.49%) |
Jul 15, 2004 | 24.03 | 24.17 | 23.64 | 23.76 | 10,894,404 | -0.30(-1.23%) |
Jul 14, 2004 | 23.96 | 24.28 | 23.49 | 24.06 | 11,523,759 | -0.49(-2.00%) |
Jul 13, 2004 | 24.35 | 24.57 | 24.15 | 24.55 | 7,399,296 | +0.26(+1.06%) |
Jul 12, 2004 | 24.07 | 24.42 | 23.75 | 24.29 | 10,963,633 | -0.12(-0.51%) |
Jul 09, 2004 | 23.72 | 24.43 | 23.59 | 24.42 | 9,683,600 | +0.88(+3.74%) |
Jul 08, 2004 | 22.91 | 23.93 | 22.83 | 23.54 | 8,573,366 | +0.24(+1.04%) |
Jul 07, 2004 | 23.75 | 24.19 | 23.25 | 23.29 | 10,621,469 | -0.40(-1.68%) |
Jul 06, 2004 | 24.17 | 24.17 | 23.16 | 23.69 | 10,673,872 | -0.86(-3.49%) |
Jul 02, 2004 | 24.74 | 24.84 | 24.38 | 24.55 | 9,347,858 | -0.21(-0.85%) |
Jul 01, 2004 | 25.65 | 25.65 | 24.37 | 24.76 | 18,800,652 | -1.18(-4.53%) |
Jun 30, 2004 | 25.52 | 26.11 | 25.41 | 25.93 | 7,690,341 | +0.41(+1.62%) |
Jun 29, 2004 | 25.24 | 25.65 | 24.99 | 25.52 | 10,170,388 | -0.09(-0.33%) |
Jun 28, 2004 | 26.15 | 26.17 | 25.50 | 25.61 | 7,178,379 | +0.16(+0.64%) |
Jun 25, 2004 | 25.48 | 25.93 | 25.29 | 25.44 | 6,958,233 | +0.05(+0.21%) |
Jun 24, 2004 | 26.00 | 26.04 | 25.27 | 25.39 | 6,577,409 | -0.56(-2.16%) |
Jun 23, 2004 | 25.72 | 26.08 | 25.37 | 25.95 | 8,630,136 | +0.23(+0.88%) |
Jun 22, 2004 | 25.09 | 25.73 | 24.90 | 25.72 | 8,641,824 | +0.79(+3.15%) |
Jun 21, 2004 | 25.30 | 25.83 | 24.80 | 24.94 | 8,289,642 | -0.36(-1.42%) |
Jun 18, 2004 | 25.06 | 25.90 | 24.79 | 25.30 | 13,471,936 | +0.01(+0.03%) |
Jun 17, 2004 | 26.86 | 26.93 | 25.06 | 25.29 | 17,192,200 | -1.84(-6.77%) |
Jun 16, 2004 | 27.55 | 27.69 | 27.04 | 27.13 | 6,868,967 | -0.56(-2.02%) |
Jun 15, 2004 | 27.83 | 28.09 | 27.40 | 27.69 | 7,390,434 | +0.10(+0.37%) |
Jun 14, 2004 | 27.81 | 27.83 | 27.19 | 27.58 | 5,371,872 | -0.49(-1.75%) |
Jun 10, 2004 | 28.12 | 28.35 | 27.64 | 28.08 | 5,756,678 | +0.29(+1.04%) |
Jun 09, 2004 | 28.44 | 28.49 | 27.75 | 27.79 | 6,237,043 | -0.91(-3.17%) |
Jun 08, 2004 | 28.26 | 28.79 | 27.95 | 28.70 | 6,421,868 | +0.24(+0.85%) |
Jun 07, 2004 | 27.47 | 28.50 | 27.41 | 28.46 | 6,467,850 | +1.35(+5.00%) |
Jun 04, 2004 | 27.18 | 27.49 | 26.98 | 27.10 | 5,980,805 | +0.35(+1.31%) |
Jun 03, 2004 | 27.27 | 27.37 | 26.71 | 26.75 | 6,611,445 | -0.68(-2.47%) |
Jun 02, 2004 | 28.07 | 28.26 | 26.92 | 27.43 | 10,608,625 | -0.87(-3.08%) |
Jun 01, 2004 | 28.26 | 28.57 | 27.90 | 28.30 | 5,933,925 | -0.10(-0.36%) |
May 28, 2004 | 28.27 | 28.64 | 28.12 | 28.40 | 5,288,899 | +0.23(+0.80%) |
May 27, 2004 | 27.94 | 28.43 | 27.89 | 28.18 | 6,610,546 | +0.31(+1.12%) |
May 26, 2004 | 27.73 | 28.11 | 27.48 | 27.87 | 7,065,095 | +0.02(+0.06%) |
May 25, 2004 | 26.82 | 27.91 | 26.47 | 27.85 | 8,695,897 | +1.03(+3.83%) |
May 24, 2004 | 26.83 | 26.88 | 26.36 | 26.82 | 7,141,132 | +0.31(+1.18%) |
May 21, 2004 | 26.94 | 27.16 | 26.11 | 26.51 | 10,394,259 | -0.20(-0.76%) |
May 20, 2004 | 26.96 | 27.33 | 26.52 | 26.71 | 7,264,177 | -0.29(-1.07%) |
May 19, 2004 | 26.83 | 27.71 | 26.75 | 27.00 | 12,091,849 | +0.60(+2.27%) |
May 18, 2004 | 26.41 | 26.56 | 26.20 | 26.40 | 6,105,649 | +0.56(+2.17%) |
May 17, 2004 | 26.11 | 26.33 | 25.65 | 25.84 | 10,327,341 | -0.71(-2.67%) |
May 14, 2004 | 27.41 | 27.41 | 26.34 | 26.55 | 10,736,551 | -0.72(-2.65%) |
May 13, 2004 | 27.09 | 27.52 | 26.86 | 27.27 | 9,433,399 | +0.02(+0.09%) |
May 12, 2004 | 27.73 | 27.80 | 26.20 | 27.25 | 20,901,030 | -1.28(-4.50%) |
May 11, 2004 | 28.19 | 28.57 | 27.94 | 28.53 | 10,459,121 | +0.58(+2.09%) |
May 10, 2004 | 27.13 | 28.04 | 26.92 | 27.95 | 14,137,640 | +0.60(+2.19%) |
May 07, 2004 | 27.09 | 28.25 | 27.06 | 27.35 | 10,157,415 | +0.30(+1.12%) |
May 06, 2004 | 26.81 | 27.23 | 26.49 | 27.05 | 8,231,587 | +0.00(+0.00%) |
May 05, 2004 | 26.86 | 27.28 | 26.53 | 27.05 | 7,466,855 | +0.28(+1.05%) |
May 04, 2004 | 26.49 | 27.37 | 26.46 | 26.77 | 11,029,394 | +0.36(+1.36%) |