Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 26.84 | 26.96 | 26.75 | 26.94 | 17,850,056 | +0.16(+0.59%) |
Jul 29, 2004 | 26.80 | 26.89 | 26.63 | 26.78 | 23,082,190 | +0.13(+0.48%) |
Jul 28, 2004 | 26.33 | 26.73 | 25.95 | 26.65 | 25,292,736 | +0.23(+0.88%) |
Jul 27, 2004 | 26.37 | 26.44 | 26.27 | 26.42 | 18,568,458 | +0.05(+0.18%) |
Jul 26, 2004 | 26.34 | 26.50 | 26.24 | 26.38 | 17,589,508 | +0.01(+0.02%) |
Jul 23, 2004 | 26.34 | 26.46 | 26.23 | 26.37 | 15,237,342 | -0.04(-0.15%) |
Jul 22, 2004 | 26.25 | 26.56 | 26.23 | 26.41 | 18,961,518 | +0.13(+0.49%) |
Jul 21, 2004 | 26.64 | 27.24 | 26.28 | 26.28 | 19,832,194 | -0.42(-1.59%) |
Jul 20, 2004 | 26.61 | 26.84 | 26.61 | 26.71 | 16,727,940 | +0.00(+0.00%) |
Jul 19, 2004 | 26.65 | 26.82 | 25.83 | 26.71 | 17,080,438 | +0.04(+0.15%) |
Jul 16, 2004 | 26.59 | 26.74 | 26.46 | 26.67 | 19,673,904 | +0.30(+1.13%) |
Jul 15, 2004 | 26.40 | 26.53 | 26.30 | 26.37 | 13,620,765 | -0.08(-0.31%) |
Jul 14, 2004 | 26.15 | 26.47 | 26.15 | 26.45 | 14,815,925 | +0.15(+0.55%) |
Jul 13, 2004 | 26.24 | 26.35 | 26.10 | 26.31 | 14,921,795 | -0.13(-0.51%) |
Jul 12, 2004 | 26.33 | 26.46 | 26.26 | 26.44 | 12,937,768 | -0.01(-0.02%) |
Jul 09, 2004 | 26.44 | 26.50 | 26.31 | 26.44 | 14,625,669 | +0.08(+0.29%) |
Jul 08, 2004 | 26.47 | 26.49 | 26.31 | 26.37 | 18,873,006 | -0.03(-0.11%) |
Jul 07, 2004 | 26.24 | 26.40 | 26.12 | 26.40 | 19,928,266 | +0.16(+0.60%) |
Jul 06, 2004 | 26.07 | 26.24 | 26.03 | 26.24 | 19,519,568 | +0.22(+0.85%) |
Jul 02, 2004 | 25.83 | 26.12 | 25.79 | 26.02 | 13,731,619 | +0.08(+0.29%) |
Jul 01, 2004 | 25.91 | 25.97 | 25.72 | 25.94 | 21,707,428 | +0.10(+0.41%) |
Jun 30, 2004 | 25.90 | 25.97 | 25.70 | 25.84 | 23,516,840 | -0.09(-0.36%) |
Jun 29, 2004 | 25.75 | 26.04 | 25.74 | 25.93 | 18,863,726 | +0.11(+0.43%) |
Jun 28, 2004 | 25.89 | 25.96 | 25.60 | 25.82 | 23,444,656 | +0.08(+0.29%) |
Jun 25, 2004 | 26.35 | 26.35 | 25.75 | 25.75 | 37,193,804 | -0.59(-2.25%) |
Jun 24, 2004 | 26.36 | 26.49 | 26.33 | 26.34 | 17,195,760 | -0.11(-0.42%) |
Jun 23, 2004 | 26.13 | 26.46 | 26.08 | 26.45 | 25,018,266 | +0.33(+1.25%) |
Jun 22, 2004 | 25.85 | 26.18 | 25.83 | 26.12 | 17,987,550 | +0.10(+0.38%) |
Jun 21, 2004 | 26.12 | 26.18 | 25.98 | 26.03 | 16,638,226 | -0.15(-0.56%) |
Jun 18, 2004 | 26.05 | 26.17 | 25.98 | 26.17 | 25,427,652 | +0.12(+0.47%) |
Jun 17, 2004 | 26.07 | 26.12 | 25.98 | 26.05 | 15,516,453 | +0.02(+0.09%) |
Jun 16, 2004 | 25.83 | 26.10 | 25.75 | 26.03 | 20,813,036 | +0.38(+1.47%) |
Jun 15, 2004 | 25.61 | 25.86 | 25.56 | 25.65 | 21,784,426 | +0.13(+0.52%) |
Jun 14, 2004 | 25.60 | 25.64 | 25.43 | 25.51 | 16,089,284 | -0.08(-0.30%) |
Jun 10, 2004 | 25.40 | 25.68 | 25.38 | 25.59 | 15,692,101 | +0.31(+1.22%) |
Jun 09, 2004 | 25.22 | 25.42 | 25.08 | 25.28 | 20,031,558 | -0.26(-1.00%) |
Jun 08, 2004 | 25.60 | 25.74 | 25.44 | 25.54 | 22,081,066 | -0.06(-0.25%) |
Jun 07, 2004 | 25.60 | 25.60 | 25.38 | 25.60 | 18,764,386 | +0.37(+1.45%) |
Jun 04, 2004 | 25.31 | 25.36 | 25.14 | 25.23 | 17,223,604 | -0.10(-0.41%) |
Jun 03, 2004 | 25.43 | 25.57 | 25.34 | 25.34 | 14,876,766 | -0.13(-0.53%) |
Jun 02, 2004 | 25.51 | 25.60 | 25.43 | 25.47 | 23,345,660 | +0.05(+0.18%) |
Jun 01, 2004 | 25.31 | 25.51 | 25.24 | 25.43 | 17,187,854 | +0.26(+1.04%) |
May 28, 2004 | 25.08 | 25.32 | 25.05 | 25.16 | 17,614,256 | -0.07(-0.28%) |
May 27, 2004 | 25.40 | 25.43 | 25.03 | 25.23 | 18,246,380 | -0.10(-0.41%) |
May 26, 2004 | 25.47 | 25.50 | 25.18 | 25.34 | 17,223,946 | -0.16(-0.62%) |
May 25, 2004 | 25.02 | 25.50 | 25.02 | 25.50 | 21,714,304 | +0.59(+2.38%) |
May 24, 2004 | 24.82 | 25.05 | 24.73 | 24.90 | 19,987,560 | +0.12(+0.47%) |
May 21, 2004 | 25.01 | 25.18 | 24.70 | 24.79 | 28,977,898 | -0.08(-0.30%) |
May 20, 2004 | 24.76 | 25.06 | 24.74 | 24.86 | 14,320,606 | +0.08(+0.31%) |
May 19, 2004 | 24.90 | 25.09 | 24.69 | 24.79 | 23,513,230 | -0.05(-0.21%) |
May 18, 2004 | 25.05 | 25.05 | 24.76 | 24.84 | 19,668,576 | -0.21(-0.84%) |
May 17, 2004 | 25.19 | 25.33 | 25.03 | 25.05 | 17,581,602 | -0.13(-0.51%) |
May 14, 2004 | 24.90 | 25.35 | 24.86 | 25.18 | 18,294,676 | +0.31(+1.26%) |
May 13, 2004 | 24.82 | 25.15 | 24.76 | 24.86 | 17,618,380 | -0.16(-0.63%) |
May 12, 2004 | 24.59 | 25.04 | 24.59 | 25.02 | 22,982,678 | +0.23(+0.94%) |
May 11, 2004 | 24.61 | 24.81 | 24.44 | 24.79 | 19,397,542 | +0.32(+1.31%) |
May 10, 2004 | 24.80 | 24.93 | 24.20 | 24.47 | 28,015,102 | -0.70(-2.77%) |
May 07, 2004 | 25.31 | 25.48 | 25.05 | 25.16 | 17,216,212 | -0.34(-1.32%) |
May 06, 2004 | 25.54 | 25.74 | 25.32 | 25.50 | 19,804,350 | -0.09(-0.36%) |
May 05, 2004 | 25.24 | 25.60 | 25.14 | 25.60 | 22,608,182 | +0.27(+1.08%) |
May 04, 2004 | 25.39 | 25.54 | 25.16 | 25.32 | 22,572,432 | -0.09(-0.37%) |