Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 25.42 | 25.42 | 25.41 | 25.41 | 1,300 | -0.02(-0.08%) |
Jul 29, 2004 | 25.32 | 25.43 | 25.24 | 25.43 | 1,700 | +0.15(+0.59%) |
Jul 28, 2004 | 25.20 | 25.28 | 25.20 | 25.28 | 400 | +0.03(+0.12%) |
Jul 27, 2004 | 25.20 | 25.35 | 25.20 | 25.25 | 3,600 | +0.18(+0.72%) |
Jul 26, 2004 | 25.20 | 25.22 | 25.07 | 25.07 | 2,300 | -0.13(-0.52%) |
Jul 23, 2004 | 25.09 | 25.20 | 25.09 | 25.20 | 1,900 | +0.10(+0.40%) |
Jul 22, 2004 | 25.06 | 25.10 | 25.03 | 25.10 | 2,300 | +0.04(+0.16%) |
Jul 21, 2004 | 24.95 | 25.06 | 24.95 | 25.06 | 1,200 | +0.04(+0.16%) |
Jul 20, 2004 | 25.00 | 25.02 | 25.00 | 25.02 | 600 | +0.04(+0.16%) |
Jul 19, 2004 | 24.93 | 24.98 | 24.93 | 24.98 | 900 | +0.07(+0.28%) |
Jul 16, 2004 | 24.94 | 25.03 | 24.87 | 24.91 | 1,700 | -0.13(-0.52%) |
Jul 15, 2004 | 25.03 | 25.10 | 25.03 | 25.04 | 4,000 | +0.02(+0.08%) |
Jul 14, 2004 | 25.03 | 25.08 | 24.93 | 25.02 | 3,400 | -0.07(-0.28%) |
Jul 13, 2004 | 25.09 | 25.09 | 25.09 | 25.09 | 100 | +0.05(+0.20%) |
Jul 12, 2004 | 25.10 | 25.10 | 25.04 | 25.04 | 1,300 | +0.03(+0.12%) |
Jul 09, 2004 | 25.09 | 25.09 | 25.00 | 25.01 | 1,300 | -0.04(-0.16%) |
Jul 08, 2004 | 25.09 | 25.09 | 25.00 | 25.05 | 3,100 | +0.00(+0.00%) |
Jul 07, 2004 | 24.81 | 25.06 | 24.81 | 25.05 | 2,700 | +0.29(+1.17%) |
Jul 06, 2004 | 24.71 | 24.76 | 24.71 | 24.76 | 800 | +0.03(+0.12%) |
Jul 02, 2004 | 24.39 | 24.73 | 24.39 | 24.73 | 5,900 | +0.30(+1.23%) |
Jul 01, 2004 | 24.50 | 24.50 | 24.28 | 24.43 | 5,500 | -0.08(-0.33%) |
Jun 30, 2004 | 24.61 | 24.61 | 24.51 | 24.51 | 1,600 | +0.00(+0.00%) |
Jun 29, 2004 | 24.30 | 24.51 | 24.30 | 24.51 | 10,000 | -0.14(-0.57%) |
Jun 28, 2004 | 24.64 | 24.65 | 24.64 | 24.65 | 200 | +0.02(+0.08%) |
Jun 25, 2004 | 24.62 | 24.63 | 24.62 | 24.63 | 1,300 | +0.03(+0.12%) |
Jun 24, 2004 | 24.63 | 24.63 | 24.60 | 24.60 | 2,100 | -0.03(-0.12%) |
Jun 23, 2004 | 24.60 | 24.63 | 24.60 | 24.63 | 2,500 | +0.00(+0.00%) |
Jun 22, 2004 | 24.53 | 24.63 | 24.53 | 24.63 | 3,100 | -0.01(-0.04%) |
Jun 21, 2004 | 24.64 | 24.64 | 24.55 | 24.64 | 2,700 | +0.01(+0.04%) |
Jun 18, 2004 | 24.65 | 24.65 | 24.63 | 24.63 | 4,800 | -0.02(-0.08%) |
Jun 17, 2004 | 24.65 | 24.65 | 24.64 | 24.65 | 2,700 | +0.02(+0.08%) |
Jun 16, 2004 | 24.63 | 24.64 | 24.63 | 24.63 | 400 | -0.01(-0.04%) |
Jun 15, 2004 | 24.59 | 24.64 | 24.54 | 24.64 | 2,200 | +0.12(+0.49%) |
Jun 14, 2004 | 24.51 | 24.52 | 24.51 | 24.52 | 800 | +0.08(+0.33%) |
Jun 10, 2004 | 24.64 | 24.64 | 24.44 | 24.44 | 1,200 | -0.20(-0.81%) |
Jun 09, 2004 | 24.60 | 24.64 | 24.60 | 24.64 | 1,300 | -0.01(-0.04%) |
Jun 08, 2004 | 24.65 | 24.65 | 24.65 | 24.65 | 1,000 | -0.07(-0.28%) |
Jun 07, 2004 | 24.52 | 24.72 | 24.52 | 24.72 | 900 | +0.25(+1.02%) |
Jun 04, 2004 | 24.46 | 24.50 | 24.42 | 24.47 | 2,500 | -0.02(-0.08%) |
Jun 03, 2004 | 24.45 | 24.49 | 24.45 | 24.49 | 500 | +0.13(+0.53%) |
Jun 02, 2004 | 24.34 | 24.49 | 24.34 | 24.36 | 3,200 | -0.09(-0.37%) |
Jun 01, 2004 | 24.55 | 24.55 | 24.45 | 24.45 | 1,500 | +0.02(+0.08%) |
May 28, 2004 | 24.50 | 24.55 | 24.40 | 24.43 | 2,400 | +0.01(+0.04%) |
May 27, 2004 | 24.30 | 24.42 | 24.27 | 24.42 | 1,800 | -0.03(-0.12%) |
May 26, 2004 | 24.55 | 24.55 | 24.41 | 24.45 | 3,600 | -0.15(-0.61%) |
May 25, 2004 | 24.70 | 24.70 | 24.60 | 24.60 | 1,700 | -0.05(-0.20%) |
May 24, 2004 | 24.62 | 24.65 | 24.41 | 24.65 | 6,500 | +0.10(+0.41%) |
May 21, 2004 | 24.67 | 24.67 | 24.49 | 24.55 | 4,700 | -0.01(-0.04%) |
May 20, 2004 | 24.60 | 24.60 | 24.56 | 24.56 | 1,000 | -0.19(-0.77%) |
May 19, 2004 | 24.65 | 24.81 | 24.65 | 24.75 | 2,200 | +0.25(+1.02%) |
May 18, 2004 | 24.44 | 24.50 | 24.35 | 24.50 | 6,900 | +0.15(+0.62%) |
May 17, 2004 | 24.42 | 24.45 | 24.34 | 24.35 | 4,400 | +0.06(+0.25%) |
May 14, 2004 | 24.39 | 24.40 | 24.29 | 24.29 | 1,700 | +0.06(+0.25%) |
May 13, 2004 | 23.90 | 24.23 | 23.90 | 24.23 | 1,900 | +0.38(+1.59%) |
May 12, 2004 | 23.55 | 23.85 | 23.55 | 23.85 | 1,800 | +0.25(+1.06%) |
May 11, 2004 | 23.55 | 23.75 | 23.55 | 23.60 | 14,600 | -0.05(-0.21%) |
May 10, 2004 | 24.18 | 24.18 | 23.48 | 23.65 | 10,300 | -0.65(-2.67%) |
May 07, 2004 | 24.35 | 24.35 | 24.25 | 24.30 | 4,700 | -0.14(-0.57%) |
May 06, 2004 | 24.35 | 24.45 | 24.32 | 24.44 | 3,500 | +0.13(+0.53%) |
May 05, 2004 | 24.44 | 24.45 | 24.31 | 24.31 | 3,400 | -0.04(-0.16%) |
May 04, 2004 | 24.40 | 24.45 | 24.26 | 24.35 | 11,100 | -0.10(-0.41%) |