Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 25.11 | 25.11 | 25.11 | 25.11 | 2,100 | -0.06(-0.24%) |
Jul 29, 2004 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 25.16 | 25.17 | 25.16 | 25.17 | 2,300 | +0.01(+0.04%) |
Jul 27, 2004 | 25.14 | 25.17 | 25.10 | 25.16 | 7,900 | +0.11(+0.44%) |
Jul 26, 2004 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 25.00 | 25.05 | 25.00 | 25.05 | 3,600 | -0.05(-0.20%) |
Jul 22, 2004 | 25.16 | 25.16 | 25.10 | 25.10 | 5,100 | -0.06(-0.24%) |
Jul 21, 2004 | 25.16 | 25.16 | 25.16 | 25.16 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 24.95 | 25.17 | 24.95 | 25.16 | 92,300 | +0.21(+0.84%) |
Jul 19, 2004 | 24.96 | 24.96 | 24.95 | 24.95 | 8,500 | -0.05(-0.20%) |
Jul 16, 2004 | 25.03 | 25.03 | 25.00 | 25.00 | 2,300 | -0.06(-0.24%) |
Jul 15, 2004 | 25.15 | 25.15 | 25.06 | 25.06 | 3,500 | -0.19(-0.75%) |
Jul 14, 2004 | 25.05 | 25.25 | 25.03 | 25.25 | 3,400 | +0.15(+0.60%) |
Jul 13, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 25.03 | 25.10 | 25.03 | 25.10 | 700 | +0.04(+0.16%) |
Jul 09, 2004 | 25.15 | 25.15 | 25.06 | 25.06 | 1,700 | -0.19(-0.75%) |
Jul 08, 2004 | 25.20 | 25.26 | 25.20 | 25.25 | 1,500 | +0.15(+0.60%) |
Jul 07, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 100 | -0.21(-0.83%) |
Jul 02, 2004 | 25.31 | 25.31 | 25.31 | 25.31 | 1,800 | +0.00(+0.00%) |
Jul 01, 2004 | 25.25 | 25.31 | 25.25 | 25.31 | 5,000 | +0.04(+0.16%) |
Jun 30, 2004 | 25.26 | 25.40 | 25.25 | 25.27 | 11,200 | +0.01(+0.04%) |
Jun 29, 2004 | 25.26 | 25.26 | 25.26 | 25.26 | 300 | -0.04(-0.16%) |
Jun 28, 2004 | 25.30 | 25.30 | 25.30 | 25.30 | 1,000 | +0.00(+0.00%) |
Jun 25, 2004 | 25.37 | 25.37 | 25.30 | 25.30 | 3,000 | +0.00(+0.00%) |
Jun 24, 2004 | 25.32 | 25.32 | 25.30 | 25.30 | 1,800 | -0.14(-0.55%) |
Jun 23, 2004 | 25.10 | 25.44 | 25.10 | 25.44 | 19,000 | +0.24(+0.95%) |
Jun 22, 2004 | 25.21 | 25.21 | 25.20 | 25.20 | 1,000 | +0.00(+0.00%) |
Jun 21, 2004 | 25.20 | 25.20 | 25.20 | 25.20 | 600 | -0.10(-0.40%) |
Jun 18, 2004 | 25.29 | 25.30 | 25.29 | 25.30 | 25,000 | +0.10(+0.40%) |
Jun 17, 2004 | 25.05 | 25.20 | 25.05 | 25.20 | 2,600 | +0.04(+0.16%) |
Jun 16, 2004 | 25.16 | 25.16 | 25.16 | 25.16 | 1,000 | +0.00(+0.00%) |
Jun 15, 2004 | 25.10 | 25.16 | 25.10 | 25.16 | 5,900 | +0.01(+0.04%) |
Jun 14, 2004 | 25.20 | 25.22 | 25.15 | 25.15 | 4,300 | -0.07(-0.28%) |
Jun 10, 2004 | 25.00 | 25.22 | 25.00 | 25.22 | 10,700 | +0.22(+0.88%) |
Jun 09, 2004 | 25.02 | 25.02 | 25.00 | 25.00 | 900 | -0.02(-0.08%) |
Jun 08, 2004 | 24.88 | 25.02 | 24.88 | 25.02 | 700 | +0.06(+0.24%) |
Jun 07, 2004 | 24.96 | 24.96 | 24.96 | 24.96 | 200 | -0.06(-0.24%) |
Jun 04, 2004 | 24.90 | 25.02 | 24.90 | 25.02 | 14,500 | +0.12(+0.48%) |
Jun 03, 2004 | 24.78 | 24.90 | 24.78 | 24.90 | 21,800 | +0.25(+1.01%) |
Jun 02, 2004 | 24.65 | 24.65 | 24.65 | 24.65 | 100 | +0.00(+0.00%) |
Jun 01, 2004 | 24.65 | 24.65 | 24.65 | 24.65 | 400 | +0.00(+0.00%) |
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%) |