Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.55 | 29.78 | 29.55 | 29.78 | 500 | +0.33(+1.12%) |
May 27, 2005 | 29.80 | 29.80 | 29.45 | 29.45 | 900 | -0.10(-0.34%) |
May 26, 2005 | 29.70 | 29.70 | 29.20 | 29.55 | 4,100 | -0.25(-0.84%) |
May 25, 2005 | 30.30 | 30.30 | 29.80 | 29.80 | 2,100 | -0.75(-2.45%) |
May 24, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
May 23, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
May 20, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
May 19, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
May 18, 2005 | 30.55 | 30.55 | 30.50 | 30.55 | 600 | -0.20(-0.65%) |
May 17, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
May 16, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
May 13, 2005 | 30.60 | 30.75 | 30.60 | 30.75 | 300 | +0.15(+0.49%) |
May 12, 2005 | 30.60 | 30.60 | 30.60 | 30.60 | 300 | +0.00(+0.00%) |
May 11, 2005 | 30.60 | 30.60 | 30.60 | 30.60 | 100 | -0.40(-1.29%) |
May 10, 2005 | 30.80 | 31.00 | 30.80 | 31.00 | 2,700 | -0.75(-2.36%) |
May 09, 2005 | 31.95 | 31.95 | 31.75 | 31.75 | 1,400 | -0.25(-0.78%) |
May 06, 2005 | 32.00 | 32.20 | 32.00 | 32.00 | 500 | -0.15(-0.47%) |
May 05, 2005 | 31.75 | 32.25 | 31.75 | 32.15 | 1,300 | +0.40(+1.26%) |
May 04, 2005 | 31.70 | 31.75 | 31.70 | 31.75 | 900 | +0.10(+0.32%) |
May 03, 2005 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
May 02, 2005 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 31.65 | 31.65 | 31.65 | 31.65 | 100 | +0.10(+0.32%) |
Apr 25, 2005 | 31.45 | 31.55 | 31.45 | 31.55 | 200 | +0.25(+0.80%) |
Apr 22, 2005 | 30.95 | 31.30 | 30.95 | 31.30 | 400 | +0.10(+0.32%) |
Apr 21, 2005 | 31.20 | 31.20 | 31.20 | 31.20 | 400 | +0.20(+0.65%) |
Apr 20, 2005 | 30.50 | 31.25 | 30.50 | 31.00 | 1,400 | +0.80(+2.65%) |
Apr 19, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 200 | +0.05(+0.17%) |
Apr 18, 2005 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 30.15 | 30.15 | 30.15 | 30.15 | 100 | -0.05(-0.17%) |
Apr 11, 2005 | 30.40 | 30.40 | 30.20 | 30.20 | 900 | -0.40(-1.31%) |
Apr 08, 2005 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 30.60 | 30.60 | 30.60 | 30.60 | 400 | +0.15(+0.49%) |
Apr 05, 2005 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 30.55 | 30.70 | 30.45 | 30.45 | 1,000 | -0.35(-1.14%) |
Apr 01, 2005 | 30.80 | 30.80 | 30.80 | 30.80 | 300 | -0.05(-0.17%) |
Mar 31, 2005 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 30.85 | 30.85 | 30.85 | 30.85 | 100 | -0.25(-0.80%) |
Mar 29, 2005 | 31.10 | 31.10 | 31.10 | 31.10 | 200 | -0.25(-0.80%) |
Mar 28, 2005 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 31.60 | 31.60 | 31.25 | 31.35 | 1,100 | -0.50(-1.57%) |
Mar 23, 2005 | 32.35 | 32.35 | 31.60 | 31.85 | 2,600 | -0.25(-0.78%) |
Mar 22, 2005 | 31.15 | 32.69 | 31.15 | 32.10 | 10,300 | +1.10(+3.55%) |
Mar 21, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 200 | -0.20(-0.64%) |
Mar 18, 2005 | 30.20 | 31.20 | 30.20 | 31.20 | 4,200 | +1.10(+3.65%) |
Mar 17, 2005 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 30.10 | 30.10 | 30.10 | 30.10 | 500 | -0.35(-1.15%) |
Mar 15, 2005 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 30.45 | 30.45 | 30.45 | 30.45 | 300 | +0.25(+0.83%) |
Mar 11, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 30.35 | 30.35 | 30.20 | 30.20 | 600 | -0.25(-0.82%) |
Mar 04, 2005 | 30.45 | 30.45 | 30.45 | 30.45 | 100 | -0.30(-0.98%) |
Mar 03, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 300 | +0.20(+0.65%) |
Feb 25, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 100 | +0.00(+0.00%) |
Feb 24, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 1,000 | -0.15(-0.49%) |
Feb 18, 2005 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 30.80 | 30.80 | 30.70 | 30.70 | 400 | -0.30(-0.97%) |
Feb 15, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 400 | +0.05(+0.16%) |
Feb 10, 2005 | 30.88 | 30.95 | 30.88 | 30.95 | 900 | +0.20(+0.65%) |
Feb 09, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 100 | +0.15(+0.49%) |
Feb 07, 2005 | 30.60 | 30.60 | 30.60 | 30.60 | 100 | +0.15(+0.49%) |
Feb 04, 2005 | 30.45 | 30.45 | 30.45 | 30.45 | 100 | -0.25(-0.81%) |
Feb 03, 2005 | 30.50 | 30.75 | 30.50 | 30.70 | 500 | -0.20(-0.65%) |
Feb 02, 2005 | 30.90 | 30.90 | 30.90 | 30.90 | 200 | +0.25(+0.82%) |
Feb 01, 2005 | 30.65 | 30.65 | 30.65 | 30.65 | 300 | -0.25(-0.81%) |
Jan 31, 2005 | 30.60 | 30.90 | 30.60 | 30.90 | 600 | +0.50(+1.64%) |
Jan 28, 2005 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 30.25 | 30.40 | 30.25 | 30.40 | 2,000 | +0.15(+0.50%) |
Jan 25, 2005 | 28.90 | 30.25 | 28.90 | 30.25 | 5,400 | +1.50(+5.22%) |
Jan 24, 2005 | 28.25 | 28.75 | 28.25 | 28.75 | 300 | +0.25(+0.88%) |
Jan 21, 2005 | 28.50 | 28.50 | 28.50 | 28.50 | 300 | +0.08(+0.28%) |
Jan 20, 2005 | 28.20 | 28.42 | 28.20 | 28.42 | 1,600 | +0.07(+0.25%) |
Jan 19, 2005 | 28.35 | 28.35 | 28.35 | 28.35 | 300 | -0.35(-1.22%) |
Jan 18, 2005 | 28.50 | 28.70 | 28.50 | 28.70 | 1,200 | +0.45(+1.59%) |
Jan 14, 2005 | 28.25 | 28.25 | 28.25 | 28.25 | 300 | +0.25(+0.89%) |
Jan 13, 2005 | 27.65 | 28.00 | 27.65 | 28.00 | 1,100 | +0.26(+0.94%) |
Jan 12, 2005 | 27.71 | 27.74 | 27.71 | 27.74 | 500 | +0.05(+0.18%) |
Jan 11, 2005 | 27.69 | 27.69 | 27.69 | 27.69 | 400 | +0.16(+0.58%) |
Jan 10, 2005 | 27.53 | 27.53 | 27.53 | 27.53 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 27.53 | 27.53 | 27.53 | 27.53 | 300 | -0.07(-0.25%) |
Jan 06, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 27.51 | 27.60 | 27.51 | 27.60 | 1,200 | +0.20(+0.73%) |
Jan 04, 2005 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 27.40 | 27.40 | 27.40 | 27.40 | 100 | +0.15(+0.55%) |
Dec 31, 2004 | 27.25 | 27.25 | 27.25 | 27.25 | 800 | +0.00(+0.00%) |
Dec 30, 2004 | 27.25 | 27.25 | 27.25 | 27.25 | 600 | -0.15(-0.55%) |
Dec 29, 2004 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 27.40 | 27.40 | 27.40 | 27.40 | 100 | +0.00(+0.00%) |
Dec 27, 2004 | 27.40 | 27.40 | 27.40 | 27.40 | 1,800 | +0.10(+0.37%) |
Dec 23, 2004 | 27.30 | 27.30 | 27.30 | 27.30 | 100 | -0.10(-0.36%) |
Dec 22, 2004 | 27.40 | 27.40 | 27.40 | 27.40 | 100 | +0.10(+0.37%) |
Dec 21, 2004 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 27.40 | 27.50 | 27.30 | 27.30 | 500 | -0.20(-0.73%) |
Dec 17, 2004 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | -0.10(-0.36%) |
Dec 15, 2004 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 27.60 | 27.61 | 27.60 | 27.60 | 4,300 | +0.14(+0.51%) |
Dec 09, 2004 | 27.35 | 27.46 | 27.35 | 27.46 | 600 | -0.04(-0.15%) |
Dec 08, 2004 | 27.40 | 27.50 | 27.00 | 27.50 | 2,300 | -0.10(-0.36%) |
Dec 07, 2004 | 27.50 | 27.60 | 27.50 | 27.60 | 500 | +0.10(+0.36%) |
Dec 06, 2004 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 27.50 | 27.50 | 27.50 | 27.50 | 200 | +0.00(+0.00%) |
Dec 02, 2004 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 27.00 | 27.50 | 27.00 | 27.50 | 2,000 | +0.58(+2.15%) |
Nov 30, 2004 | 26.80 | 27.05 | 26.80 | 26.92 | 3,600 | +0.18(+0.67%) |
Nov 29, 2004 | 26.74 | 26.74 | 26.74 | 26.74 | 300 | +0.00(+0.00%) |
Nov 26, 2004 | 26.74 | 26.74 | 26.74 | 26.74 | 400 | -0.05(-0.19%) |
Nov 24, 2004 | 26.79 | 26.79 | 26.79 | 26.79 | 100 | -0.01(-0.04%) |
Nov 23, 2004 | 26.80 | 26.80 | 26.80 | 26.80 | 200 | +0.01(+0.04%) |
Nov 22, 2004 | 26.79 | 26.79 | 26.79 | 26.79 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 26.79 | 26.79 | 26.79 | 26.79 | 100 | -0.01(-0.04%) |
Nov 18, 2004 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 26.90 | 26.90 | 26.75 | 26.80 | 1,000 | +0.05(+0.19%) |
Nov 15, 2004 | 26.54 | 26.75 | 26.30 | 26.75 | 1,400 | +0.45(+1.71%) |
Nov 12, 2004 | 25.95 | 26.30 | 25.95 | 26.30 | 2,200 | +0.30(+1.15%) |
Nov 11, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 2,800 | +0.01(+0.04%) |
Nov 10, 2004 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 25.99 | 25.99 | 25.99 | 25.99 | 100 | -0.11(-0.42%) |
Nov 04, 2004 | 25.93 | 26.10 | 25.93 | 26.10 | 600 | +0.20(+0.77%) |
Nov 03, 2004 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 25.90 | 25.90 | 25.90 | 25.90 | 500 | +0.00(+0.00%) |
Nov 01, 2004 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 25.90 | 25.90 | 25.90 | 25.90 | 200 | -0.09(-0.35%) |
Oct 26, 2004 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 25.99 | 25.99 | 25.99 | 25.99 | 200 | +0.15(+0.58%) |
Oct 20, 2004 | 25.84 | 25.84 | 25.84 | 25.84 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 25.84 | 25.84 | 25.84 | 25.84 | 1,000 | +0.00(+0.00%) |
Oct 18, 2004 | 25.84 | 25.84 | 25.84 | 25.84 | 2,500 | -0.16(-0.62%) |
Oct 15, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 300 | -0.10(-0.38%) |
Oct 13, 2004 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 26.10 | 26.10 | 26.10 | 26.10 | 300 | -0.30(-1.14%) |
Oct 08, 2004 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 25.95 | 26.40 | 25.95 | 26.40 | 700 | +0.45(+1.73%) |
Oct 06, 2004 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 25.95 | 25.95 | 25.95 | 25.95 | 200 | -0.23(-0.88%) |
Oct 04, 2004 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 26.18 | 26.18 | 26.18 | 26.18 | 200 | +0.34(+1.32%) |
Sep 29, 2004 | 25.84 | 25.84 | 25.84 | 25.84 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 26.00 | 26.00 | 25.84 | 25.84 | 300 | -0.01(-0.04%) |
Sep 27, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 200 | -0.15(-0.58%) |
Sep 24, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 500 | -0.15(-0.57%) |
Sep 22, 2004 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 26.15 | 26.15 | 26.15 | 26.15 | 200 | +0.15(+0.58%) |
Sep 20, 2004 | 25.75 | 26.00 | 25.75 | 26.00 | 2,200 | +0.75(+2.97%) |
Sep 17, 2004 | 25.50 | 25.50 | 25.25 | 25.25 | 700 | -0.25(-0.99%) |
Sep 16, 2004 | 25.70 | 25.70 | 25.50 | 25.50 | 500 | -0.34(-1.31%) |
Sep 15, 2004 | 25.84 | 25.84 | 25.84 | 25.84 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 25.84 | 25.84 | 25.84 | 25.84 | 400 | +0.00(+0.00%) |
Sep 13, 2004 | 25.84 | 25.84 | 25.84 | 25.84 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 25.84 | 25.84 | 25.84 | 25.84 | 600 | -0.01(-0.04%) |
Sep 09, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 100 | -0.20(-0.77%) |
Sep 01, 2004 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 26.05 | 26.05 | 26.05 | 26.05 | 200 | +0.50(+1.96%) |
Aug 30, 2004 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 25.55 | 25.55 | 25.55 | 25.55 | 100 | -0.25(-0.97%) |
Aug 26, 2004 | 25.95 | 26.20 | 25.80 | 25.80 | 1,200 | +0.08(+0.31%) |
Aug 25, 2004 | 25.95 | 25.95 | 25.70 | 25.72 | 3,800 | -0.48(-1.83%) |
Aug 24, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 26.35 | 26.35 | 26.20 | 26.20 | 1,000 | -0.15(-0.57%) |
Aug 20, 2004 | 26.10 | 26.35 | 26.10 | 26.35 | 1,300 | +0.01(+0.04%) |
Aug 19, 2004 | 26.34 | 26.34 | 26.34 | 26.34 | 100 | -0.01(-0.04%) |
Aug 18, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 26.34 | 26.35 | 26.34 | 26.35 | 2,300 | +0.05(+0.19%) |
Aug 16, 2004 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 26.30 | 26.30 | 26.30 | 26.30 | 100 | +0.20(+0.77%) |
Aug 12, 2004 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 26.34 | 26.34 | 26.10 | 26.10 | 300 | -0.25(-0.95%) |
Aug 10, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 600 | +0.00(+0.00%) |
Aug 09, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 300 | -0.10(-0.38%) |
Aug 05, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 300 | +0.00(+0.00%) |
Aug 04, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 100 | +0.00(+0.00%) |
Aug 02, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 200 | -0.10(-0.38%) |
Jul 30, 2004 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 26.55 | 26.55 | 26.55 | 26.55 | 100 | +0.00(+0.00%) |
Jul 28, 2004 | 26.55 | 26.55 | 26.55 | 26.55 | 500 | -0.25(-0.93%) |
Jul 27, 2004 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 27.00 | 27.00 | 26.80 | 26.80 | 3,200 | -0.20(-0.74%) |
Jul 22, 2004 | 26.65 | 27.00 | 26.65 | 27.00 | 1,000 | +0.10(+0.37%) |
Jul 21, 2004 | 26.90 | 26.90 | 26.90 | 26.90 | 100 | -0.10(-0.37%) |
Jul 20, 2004 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 27.00 | 27.00 | 27.00 | 27.00 | 1,300 | -0.01(-0.04%) |
Jul 16, 2004 | 27.01 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 27.01 | 27.01 | 27.01 | 27.01 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 27.01 | 27.01 | 27.01 | 27.01 | 300 | +0.00(+0.00%) |
Jul 13, 2004 | 27.01 | 27.01 | 26.99 | 27.01 | 3,400 | +0.01(+0.04%) |
Jul 12, 2004 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | +0.00(+0.00%) |
Jul 09, 2004 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | -0.25(-0.92%) |
Jul 08, 2004 | 27.25 | 27.25 | 27.00 | 27.25 | 1,200 | -0.25(-0.91%) |
Jul 07, 2004 | 27.10 | 27.50 | 27.10 | 27.50 | 1,100 | +0.30(+1.10%) |
Jul 06, 2004 | 27.15 | 27.20 | 26.80 | 27.20 | 2,400 | -0.15(-0.55%) |
Jul 02, 2004 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 27.35 | 27.35 | 27.35 | 27.35 | 200 | -0.19(-0.69%) |
Jun 30, 2004 | 27.80 | 27.85 | 27.54 | 27.54 | 2,700 | +0.09(+0.33%) |
Jun 29, 2004 | 27.45 | 27.45 | 27.45 | 27.45 | 100 | -0.10(-0.36%) |
Jun 28, 2004 | 27.55 | 27.80 | 27.55 | 27.55 | 2,600 | +0.00(+0.00%) |
Jun 25, 2004 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 27.60 | 27.80 | 27.55 | 27.55 | 2,400 | -0.05(-0.18%) |
Jun 22, 2004 | 27.60 | 27.60 | 27.60 | 27.60 | 100 | -0.09(-0.33%) |
Jun 21, 2004 | 27.75 | 27.75 | 27.45 | 27.69 | 2,400 | -0.12(-0.43%) |
Jun 18, 2004 | 27.85 | 27.85 | 27.81 | 27.81 | 300 | -0.04(-0.14%) |
Jun 17, 2004 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 28.00 | 28.00 | 27.80 | 27.85 | 1,500 | -0.05(-0.18%) |
Jun 15, 2004 | 27.90 | 27.90 | 27.90 | 27.90 | 200 | +0.00(+0.00%) |
Jun 14, 2004 | 29.00 | 29.00 | 27.90 | 27.90 | 4,300 | -1.10(-3.79%) |
Jun 10, 2004 | 28.65 | 29.30 | 28.50 | 29.00 | 5,800 | +0.20(+0.69%) |
Jun 09, 2004 | 28.92 | 28.92 | 28.80 | 28.80 | 300 | -0.23(-0.79%) |
Jun 08, 2004 | 29.03 | 29.03 | 29.03 | 29.03 | 100 | +0.42(+1.47%) |
Jun 07, 2004 | 28.61 | 28.61 | 28.61 | 28.61 | 100 | -0.02(-0.07%) |
Jun 04, 2004 | 28.63 | 28.63 | 28.63 | 28.63 | 100 | -0.19(-0.66%) |
Jun 03, 2004 | 28.60 | 28.82 | 28.60 | 28.82 | 1,500 | +0.00(+0.00%) |
Jun 02, 2004 | 28.82 | 28.92 | 28.70 | 28.82 | 2,300 | -0.19(-0.65%) |