Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 26.85 | 26.97 | 26.76 | 26.95 | 17,845,332 | +0.16(+0.59%) |
Jul 29, 2004 | 26.81 | 26.89 | 26.63 | 26.79 | 23,076,078 | +0.13(+0.48%) |
Jul 28, 2004 | 26.34 | 26.74 | 25.96 | 26.66 | 25,286,040 | +0.23(+0.88%) |
Jul 27, 2004 | 26.38 | 26.45 | 26.28 | 26.43 | 18,563,542 | +0.05(+0.18%) |
Jul 26, 2004 | 26.35 | 26.51 | 26.25 | 26.38 | 17,584,850 | +0.01(+0.02%) |
Jul 23, 2004 | 26.35 | 26.47 | 26.24 | 26.38 | 15,233,308 | -0.04(-0.15%) |
Jul 22, 2004 | 26.25 | 26.57 | 26.24 | 26.42 | 18,956,498 | +0.13(+0.49%) |
Jul 21, 2004 | 26.64 | 27.25 | 26.29 | 26.29 | 19,826,942 | -0.42(-1.59%) |
Jul 20, 2004 | 26.62 | 26.85 | 26.62 | 26.71 | 16,723,512 | +0.00(+0.00%) |
Jul 19, 2004 | 26.66 | 26.82 | 25.84 | 26.71 | 17,075,916 | +0.04(+0.15%) |
Jul 16, 2004 | 26.60 | 26.74 | 26.47 | 26.67 | 19,668,696 | +0.30(+1.13%) |
Jul 15, 2004 | 26.41 | 26.53 | 26.31 | 26.38 | 13,617,159 | -0.08(-0.31%) |
Jul 14, 2004 | 26.16 | 26.48 | 26.16 | 26.46 | 14,812,003 | +0.15(+0.55%) |
Jul 13, 2004 | 26.25 | 26.36 | 26.10 | 26.31 | 14,917,845 | -0.13(-0.51%) |
Jul 12, 2004 | 26.34 | 26.47 | 26.27 | 26.45 | 12,934,343 | -0.01(-0.02%) |
Jul 09, 2004 | 26.45 | 26.51 | 26.32 | 26.45 | 14,621,797 | +0.08(+0.29%) |
Jul 08, 2004 | 26.48 | 26.50 | 26.31 | 26.38 | 18,868,010 | -0.03(-0.11%) |
Jul 07, 2004 | 26.25 | 26.41 | 26.13 | 26.41 | 19,922,990 | +0.16(+0.60%) |
Jul 06, 2004 | 26.07 | 26.25 | 26.04 | 26.25 | 19,514,400 | +0.22(+0.85%) |
Jul 02, 2004 | 25.84 | 26.13 | 25.80 | 26.03 | 13,727,984 | +0.08(+0.29%) |
Jul 01, 2004 | 25.92 | 25.97 | 25.72 | 25.95 | 21,701,682 | +0.10(+0.41%) |
Jun 30, 2004 | 25.91 | 25.97 | 25.71 | 25.85 | 23,510,614 | -0.09(-0.36%) |
Jun 29, 2004 | 25.75 | 26.04 | 25.74 | 25.94 | 18,858,732 | +0.11(+0.43%) |
Jun 28, 2004 | 25.90 | 25.97 | 25.61 | 25.83 | 23,438,448 | +0.08(+0.29%) |
Jun 25, 2004 | 26.35 | 26.35 | 25.75 | 25.75 | 37,183,960 | -0.59(-2.25%) |
Jun 24, 2004 | 26.37 | 26.50 | 26.34 | 26.35 | 17,191,208 | -0.11(-0.42%) |
Jun 23, 2004 | 26.14 | 26.46 | 26.09 | 26.46 | 25,011,642 | +0.33(+1.25%) |
Jun 22, 2004 | 25.86 | 26.18 | 25.84 | 26.13 | 17,982,788 | +0.10(+0.38%) |
Jun 21, 2004 | 26.13 | 26.19 | 25.99 | 26.03 | 16,633,821 | -0.15(-0.56%) |
Jun 18, 2004 | 26.06 | 26.18 | 25.99 | 26.18 | 25,420,920 | +0.12(+0.47%) |
Jun 17, 2004 | 26.07 | 26.13 | 25.99 | 26.06 | 15,512,345 | +0.02(+0.09%) |
Jun 16, 2004 | 25.84 | 26.11 | 25.75 | 26.03 | 20,807,526 | +0.38(+1.47%) |
Jun 15, 2004 | 25.61 | 25.86 | 25.57 | 25.65 | 21,778,658 | +0.13(+0.52%) |
Jun 14, 2004 | 25.60 | 25.65 | 25.44 | 25.52 | 16,085,025 | -0.08(-0.30%) |
Jun 10, 2004 | 25.40 | 25.69 | 25.39 | 25.60 | 15,687,946 | +0.31(+1.22%) |
Jun 09, 2004 | 25.23 | 25.43 | 25.08 | 25.29 | 20,026,256 | -0.26(-1.00%) |
Jun 08, 2004 | 25.60 | 25.75 | 25.45 | 25.54 | 22,075,220 | -0.06(-0.25%) |
Jun 07, 2004 | 25.61 | 25.61 | 25.39 | 25.61 | 18,759,418 | +0.37(+1.45%) |
Jun 04, 2004 | 25.32 | 25.37 | 25.15 | 25.24 | 17,219,044 | -0.10(-0.41%) |
Jun 03, 2004 | 25.44 | 25.58 | 25.35 | 25.35 | 14,872,827 | -0.13(-0.53%) |
Jun 02, 2004 | 25.52 | 25.60 | 25.44 | 25.48 | 23,339,480 | +0.05(+0.18%) |
Jun 01, 2004 | 25.32 | 25.52 | 25.25 | 25.43 | 17,183,304 | +0.26(+1.04%) |
May 28, 2004 | 25.08 | 25.33 | 25.06 | 25.17 | 17,609,592 | -0.07(-0.28%) |
May 27, 2004 | 25.40 | 25.43 | 25.03 | 25.24 | 18,241,550 | -0.10(-0.41%) |
May 26, 2004 | 25.48 | 25.50 | 25.19 | 25.35 | 17,219,388 | -0.16(-0.62%) |
May 25, 2004 | 25.03 | 25.50 | 25.03 | 25.50 | 21,708,554 | +0.59(+2.38%) |
May 24, 2004 | 24.83 | 25.06 | 24.73 | 24.91 | 19,982,270 | +0.12(+0.47%) |
May 21, 2004 | 25.01 | 25.19 | 24.71 | 24.79 | 28,970,226 | -0.08(-0.30%) |
May 20, 2004 | 24.77 | 25.07 | 24.75 | 24.87 | 14,316,815 | +0.08(+0.31%) |
May 19, 2004 | 24.91 | 25.10 | 24.70 | 24.79 | 23,507,006 | -0.05(-0.21%) |
May 18, 2004 | 25.06 | 25.06 | 24.76 | 24.85 | 19,663,370 | -0.21(-0.84%) |
May 17, 2004 | 25.20 | 25.34 | 25.03 | 25.06 | 17,576,946 | -0.13(-0.51%) |
May 14, 2004 | 24.91 | 25.35 | 24.87 | 25.18 | 18,289,832 | +0.31(+1.26%) |
May 13, 2004 | 24.82 | 25.15 | 24.76 | 24.87 | 17,613,716 | -0.16(-0.63%) |
May 12, 2004 | 24.60 | 25.04 | 24.60 | 25.03 | 22,976,594 | +0.23(+0.94%) |
May 11, 2004 | 24.62 | 24.82 | 24.44 | 24.79 | 19,392,408 | +0.32(+1.31%) |
May 10, 2004 | 24.81 | 24.94 | 24.21 | 24.47 | 28,007,686 | -0.70(-2.77%) |
May 07, 2004 | 25.32 | 25.49 | 25.06 | 25.17 | 17,211,656 | -0.34(-1.32%) |
May 06, 2004 | 25.55 | 25.75 | 25.32 | 25.51 | 19,799,108 | -0.09(-0.36%) |
May 05, 2004 | 25.25 | 25.61 | 25.15 | 25.60 | 22,602,196 | +0.27(+1.08%) |
May 04, 2004 | 25.40 | 25.54 | 25.17 | 25.33 | 22,566,458 | -0.09(-0.37%) |