Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.65 | 24.65 | 24.65 | 24.65 | 300 | +0.00(+0.00%) |
May 27, 2004 | 24.60 | 24.65 | 24.60 | 24.65 | 1,700 | +0.15(+0.61%) |
May 26, 2004 | 24.50 | 24.50 | 24.50 | 24.50 | 300 | -0.10(-0.41%) |
May 25, 2004 | 24.40 | 24.60 | 24.40 | 24.60 | 18,600 | +0.25(+1.03%) |
May 24, 2004 | 24.40 | 24.40 | 24.35 | 24.35 | 3,900 | -0.10(-0.41%) |
May 21, 2004 | 24.40 | 24.45 | 24.40 | 24.45 | 8,900 | +0.20(+0.82%) |
May 20, 2004 | 24.26 | 24.26 | 24.25 | 24.25 | 1,100 | -0.08(-0.33%) |
May 19, 2004 | 24.35 | 24.38 | 24.33 | 24.33 | 2,900 | +0.13(+0.54%) |
May 18, 2004 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.00%) |
May 17, 2004 | 24.20 | 24.20 | 24.20 | 24.20 | 500 | -0.05(-0.21%) |
May 14, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 1,500 | -0.10(-0.41%) |
May 13, 2004 | 24.39 | 24.39 | 24.35 | 24.35 | 2,400 | +0.05(+0.21%) |
May 12, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 10,000 | +0.01(+0.04%) |
May 11, 2004 | 24.37 | 24.39 | 24.29 | 24.29 | 9,900 | -0.01(-0.04%) |
May 10, 2004 | 24.45 | 24.45 | 24.30 | 24.30 | 4,000 | -0.32(-1.30%) |
May 07, 2004 | 24.62 | 24.62 | 24.62 | 24.62 | 500 | -0.10(-0.40%) |
May 06, 2004 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) |
May 05, 2004 | 24.73 | 24.73 | 24.72 | 24.72 | 4,900 | +0.00(+0.00%) |
May 04, 2004 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) |
May 03, 2004 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 24.76 | 24.76 | 24.72 | 24.72 | 1,800 | -0.04(-0.16%) |
Apr 29, 2004 | 24.83 | 24.83 | 24.75 | 24.76 | 7,500 | -0.09(-0.36%) |
Apr 28, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 2,200 | -0.09(-0.36%) |
Apr 27, 2004 | 24.97 | 24.97 | 24.94 | 24.94 | 3,500 | +0.02(+0.08%) |
Apr 26, 2004 | 24.95 | 24.95 | 24.92 | 24.92 | 1,100 | -0.01(-0.04%) |
Apr 23, 2004 | 24.92 | 24.94 | 24.90 | 24.93 | 3,900 | +0.01(+0.04%) |
Apr 22, 2004 | 24.90 | 24.94 | 24.90 | 24.92 | 1,300 | -0.15(-0.60%) |
Apr 21, 2004 | 24.85 | 25.07 | 24.83 | 25.07 | 4,700 | +0.15(+0.60%) |
Apr 20, 2004 | 24.92 | 24.92 | 24.92 | 24.92 | 300 | +0.02(+0.08%) |
Apr 19, 2004 | 24.90 | 24.90 | 24.90 | 24.90 | 100 | +0.01(+0.04%) |
Apr 16, 2004 | 24.89 | 24.89 | 24.88 | 24.89 | 1,500 | +0.04(+0.16%) |
Apr 15, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 100 | -0.05(-0.20%) |
Apr 14, 2004 | 24.89 | 25.00 | 24.89 | 24.90 | 2,700 | -0.10(-0.40%) |
Apr 13, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 900 | -0.09(-0.36%) |
Apr 08, 2004 | 25.09 | 25.09 | 25.09 | 25.09 | 1,000 | +0.12(+0.48%) |
Apr 07, 2004 | 24.97 | 24.97 | 24.97 | 24.97 | 300 | +0.00(+0.00%) |
Apr 06, 2004 | 24.95 | 25.00 | 24.95 | 24.97 | 1,300 | -0.08(-0.32%) |
Apr 05, 2004 | 24.98 | 25.05 | 24.98 | 25.05 | 1,400 | +0.09(+0.36%) |
Apr 02, 2004 | 24.99 | 24.99 | 24.96 | 24.96 | 2,000 | +0.07(+0.28%) |
Apr 01, 2004 | 24.89 | 24.89 | 24.89 | 24.89 | 1,000 | +0.08(+0.32%) |
Mar 31, 2004 | 24.83 | 24.83 | 24.81 | 24.81 | 600 | -0.04(-0.16%) |
Mar 30, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 1,100 | -0.10(-0.40%) |
Mar 29, 2004 | 24.80 | 24.95 | 24.80 | 24.95 | 1,400 | +0.16(+0.65%) |
Mar 26, 2004 | 24.73 | 24.79 | 24.73 | 24.79 | 1,700 | +0.18(+0.73%) |
Mar 25, 2004 | 24.66 | 24.66 | 24.61 | 24.61 | 4,400 | +0.03(+0.12%) |
Mar 24, 2004 | 24.82 | 24.82 | 24.58 | 24.58 | 1,400 | -0.10(-0.41%) |
Mar 23, 2004 | 24.70 | 24.70 | 24.68 | 24.68 | 6,300 | -0.12(-0.48%) |
Mar 22, 2004 | 24.72 | 24.80 | 24.70 | 24.80 | 11,800 | +0.00(+0.00%) |
Mar 19, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 800 | +0.04(+0.16%) |
Mar 18, 2004 | 24.79 | 24.79 | 24.75 | 24.76 | 5,100 | -0.03(-0.12%) |
Mar 17, 2004 | 24.84 | 24.84 | 24.79 | 24.79 | 12,600 | +0.05(+0.20%) |
Mar 16, 2004 | 24.87 | 24.87 | 24.73 | 24.74 | 8,800 | -0.14(-0.56%) |
Mar 15, 2004 | 24.88 | 24.88 | 24.88 | 24.88 | 1,000 | -0.02(-0.08%) |
Mar 12, 2004 | 24.90 | 24.90 | 24.90 | 24.90 | 400 | -0.11(-0.44%) |
Mar 11, 2004 | 25.03 | 25.03 | 25.01 | 25.01 | 1,500 | -0.06(-0.24%) |
Mar 10, 2004 | 25.15 | 25.15 | 25.07 | 25.07 | 5,700 | -0.08(-0.32%) |
Mar 09, 2004 | 25.16 | 25.16 | 25.15 | 25.15 | 6,600 | -0.05(-0.20%) |
Mar 08, 2004 | 25.21 | 25.21 | 25.20 | 25.20 | 6,000 | +0.05(+0.20%) |
Mar 05, 2004 | 25.15 | 25.15 | 25.15 | 25.15 | 200 | +0.05(+0.20%) |
Mar 04, 2004 | 25.15 | 25.20 | 25.10 | 25.10 | 14,300 | +0.01(+0.04%) |
Mar 03, 2004 | 25.09 | 25.09 | 25.09 | 25.09 | 900 | -0.06(-0.24%) |
Mar 02, 2004 | 25.10 | 25.15 | 25.10 | 25.15 | 10,000 | +0.04(+0.16%) |