Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 25.91 | 26.06 | 25.79 | 25.86 | 426,438 | -0.17(-0.65%) |
Jul 29, 2004 | 25.89 | 26.20 | 25.76 | 26.03 | 575,385 | +0.23(+0.89%) |
Jul 28, 2004 | 25.94 | 25.96 | 25.44 | 25.80 | 827,050 | -0.13(-0.49%) |
Jul 27, 2004 | 25.74 | 26.00 | 25.60 | 25.93 | 919,155 | +0.23(+0.89%) |
Jul 26, 2004 | 25.74 | 26.07 | 25.58 | 25.70 | 1,225,304 | -0.03(-0.13%) |
Jul 23, 2004 | 26.02 | 26.02 | 25.46 | 25.74 | 748,390 | -0.45(-1.72%) |
Jul 22, 2004 | 26.50 | 26.52 | 26.09 | 26.18 | 1,076,711 | -0.36(-1.37%) |
Jul 21, 2004 | 26.64 | 26.70 | 26.49 | 26.55 | 798,865 | +0.02(+0.06%) |
Jul 20, 2004 | 26.43 | 26.63 | 26.32 | 26.53 | 1,027,297 | +0.03(+0.13%) |
Jul 19, 2004 | 26.63 | 26.71 | 26.42 | 26.50 | 488,824 | -0.04(-0.16%) |
Jul 16, 2004 | 26.67 | 26.78 | 26.43 | 26.54 | 620,081 | +0.08(+0.32%) |
Jul 15, 2004 | 26.65 | 26.81 | 26.40 | 26.46 | 797,568 | -0.02(-0.06%) |
Jul 14, 2004 | 26.41 | 26.65 | 26.25 | 26.47 | 1,013,853 | -0.07(-0.26%) |
Jul 13, 2004 | 26.54 | 26.63 | 26.47 | 26.54 | 619,256 | -0.01(-0.03%) |
Jul 12, 2004 | 26.20 | 26.57 | 25.91 | 26.55 | 690,132 | +0.43(+1.66%) |
Jul 09, 2004 | 26.29 | 26.37 | 25.96 | 26.12 | 847,570 | -0.17(-0.65%) |
Jul 08, 2004 | 26.35 | 26.40 | 26.04 | 26.29 | 866,911 | -0.06(-0.23%) |
Jul 07, 2004 | 25.98 | 26.35 | 25.93 | 26.35 | 860,661 | +0.36(+1.37%) |
Jul 06, 2004 | 26.00 | 26.18 | 25.85 | 25.99 | 847,335 | -0.01(-0.03%) |
Jul 02, 2004 | 26.03 | 26.03 | 25.70 | 26.00 | 583,287 | -0.03(-0.13%) |
Jul 01, 2004 | 26.33 | 26.52 | 25.67 | 26.03 | 1,059,846 | -0.85(-3.15%) |
Jun 30, 2004 | 26.80 | 26.94 | 26.51 | 26.88 | 883,421 | +0.08(+0.32%) |
Jun 29, 2004 | 26.41 | 26.80 | 26.41 | 26.80 | 505,806 | +0.38(+1.44%) |
Jun 28, 2004 | 26.50 | 26.66 | 26.26 | 26.41 | 619,728 | +0.22(+0.84%) |
Jun 25, 2004 | 26.22 | 26.39 | 26.03 | 26.19 | 666,782 | -0.03(-0.10%) |
Jun 24, 2004 | 25.86 | 26.28 | 25.84 | 26.22 | 678,103 | +0.03(+0.13%) |
Jun 23, 2004 | 25.82 | 26.22 | 25.70 | 26.18 | 551,917 | +0.22(+0.85%) |
Jun 22, 2004 | 25.67 | 26.13 | 25.50 | 25.96 | 744,499 | +0.30(+1.16%) |
Jun 21, 2004 | 25.82 | 25.90 | 25.60 | 25.67 | 741,432 | -0.12(-0.46%) |
Jun 18, 2004 | 25.61 | 25.96 | 25.51 | 25.79 | 1,016,566 | +0.01(+0.03%) |
Jun 17, 2004 | 26.27 | 26.30 | 25.69 | 25.78 | 982,837 | -0.47(-1.81%) |
Jun 16, 2004 | 26.41 | 26.41 | 26.07 | 26.25 | 565,243 | -0.16(-0.61%) |
Jun 15, 2004 | 26.24 | 26.46 | 26.13 | 26.41 | 717,021 | +0.30(+1.14%) |
Jun 14, 2004 | 26.41 | 26.41 | 25.99 | 26.12 | 430,802 | -0.49(-1.85%) |
Jun 10, 2004 | 26.58 | 26.69 | 26.50 | 26.61 | 737,541 | +0.11(+0.42%) |
Jun 09, 2004 | 26.61 | 26.69 | 26.43 | 26.50 | 533,874 | -0.12(-0.45%) |
Jun 08, 2004 | 26.26 | 26.62 | 26.19 | 26.62 | 556,988 | +0.25(+0.96%) |
Jun 07, 2004 | 26.03 | 26.39 | 25.83 | 26.36 | 626,803 | +0.31(+1.20%) |
Jun 04, 2004 | 25.78 | 26.16 | 25.74 | 26.05 | 558,167 | +0.39(+1.52%) |
Jun 03, 2004 | 25.92 | 26.07 | 25.66 | 25.66 | 521,255 | -0.44(-1.69%) |
Jun 02, 2004 | 25.91 | 26.14 | 25.64 | 26.10 | 837,900 | +0.13(+0.49%) |
Jun 01, 2004 | 25.88 | 26.13 | 25.77 | 25.97 | 867,973 | +0.10(+0.39%) |
May 28, 2004 | 26.05 | 26.05 | 25.70 | 25.87 | 520,665 | -0.25(-0.97%) |
May 27, 2004 | 25.85 | 26.30 | 25.85 | 26.13 | 963,615 | +0.36(+1.38%) |
May 26, 2004 | 25.64 | 25.85 | 25.52 | 25.77 | 1,065,153 | +0.04(+0.16%) |
May 25, 2004 | 24.83 | 25.78 | 24.68 | 25.73 | 1,584,758 | +0.78(+3.13%) |
May 24, 2004 | 24.73 | 25.08 | 24.73 | 24.95 | 601,684 | +0.23(+0.93%) |
May 21, 2004 | 24.79 | 25.00 | 24.54 | 24.72 | 899,814 | -0.03(-0.10%) |
May 20, 2004 | 24.00 | 24.75 | 23.98 | 24.74 | 1,207,260 | +0.70(+2.89%) |
May 19, 2004 | 24.57 | 24.62 | 24.01 | 24.05 | 959,015 | -0.31(-1.25%) |
May 18, 2004 | 24.04 | 24.43 | 24.04 | 24.35 | 741,314 | +0.28(+1.16%) |
May 17, 2004 | 24.25 | 24.37 | 23.96 | 24.07 | 884,365 | -0.51(-2.07%) |
May 14, 2004 | 24.39 | 24.72 | 24.26 | 24.58 | 808,181 | +0.11(+0.45%) |
May 13, 2004 | 24.12 | 24.55 | 24.12 | 24.47 | 802,403 | +0.33(+1.37%) |
May 12, 2004 | 24.16 | 24.22 | 23.76 | 24.14 | 1,168,225 | -0.23(-0.94%) |
May 11, 2004 | 23.95 | 24.64 | 23.95 | 24.37 | 1,051,827 | -0.10(-0.42%) |
May 10, 2004 | 24.51 | 24.63 | 24.24 | 24.47 | 868,326 | -0.21(-0.86%) |
May 07, 2004 | 24.94 | 25.06 | 24.62 | 24.68 | 1,209,029 | -0.38(-1.52%) |
May 06, 2004 | 24.87 | 25.12 | 24.83 | 25.07 | 750,395 | +0.03(+0.10%) |
May 05, 2004 | 25.12 | 25.18 | 24.95 | 25.04 | 736,126 | -0.14(-0.57%) |
May 04, 2004 | 25.18 | 25.44 | 24.92 | 25.18 | 818,677 | -0.01(-0.03%) |