Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 27.05 | 27.05 | 27.05 | 27.05 | 3,800 | +0.02(+0.07%) |
Mar 30, 2005 | 27.03 | 27.03 | 27.03 | 27.03 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 27.03 | 27.03 | 27.03 | 27.03 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 27.03 | 27.03 | 27.03 | 27.03 | 600 | +0.00(+0.00%) |
Mar 24, 2005 | 27.03 | 27.03 | 27.03 | 27.03 | 200 | +0.00(+0.00%) |
Mar 23, 2005 | 27.03 | 27.03 | 27.03 | 27.03 | 1,400 | -0.02(-0.07%) |
Mar 22, 2005 | 27.04 | 27.06 | 27.04 | 27.05 | 121,000 | +0.01(+0.04%) |
Mar 21, 2005 | 27.04 | 27.04 | 27.04 | 27.04 | 1,500 | +0.00(+0.00%) |
Mar 18, 2005 | 27.04 | 27.04 | 27.04 | 27.04 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 27.04 | 27.04 | 27.04 | 27.04 | 200 | +0.00(+0.00%) |
Mar 16, 2005 | 27.04 | 27.04 | 27.04 | 27.04 | 1,800 | +0.00(+0.00%) |
Mar 15, 2005 | 27.04 | 27.04 | 27.04 | 27.04 | 300 | +0.00(+0.00%) |
Mar 14, 2005 | 27.04 | 27.04 | 27.04 | 27.04 | 500 | +0.00(+0.00%) |
Mar 11, 2005 | 27.04 | 27.04 | 27.04 | 27.04 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 27.04 | 27.04 | 27.04 | 27.04 | 400 | +0.00(+0.00%) |
Mar 09, 2005 | 27.05 | 27.05 | 27.04 | 27.04 | 1,500 | -0.01(-0.04%) |
Mar 08, 2005 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 27.05 | 27.05 | 27.05 | 27.05 | 3,000 | +0.01(+0.04%) |
Mar 04, 2005 | 27.04 | 27.04 | 27.04 | 27.04 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 27.03 | 27.04 | 27.03 | 27.04 | 400 | +0.01(+0.04%) |
Mar 02, 2005 | 27.01 | 27.06 | 27.01 | 27.03 | 400 | +0.02(+0.07%) |
Mar 01, 2005 | 27.01 | 27.01 | 27.01 | 27.01 | 1,900 | +0.00(+0.00%) |
Feb 28, 2005 | 27.01 | 27.01 | 27.01 | 27.01 | 500 | +0.01(+0.04%) |
Feb 25, 2005 | 27.00 | 27.00 | 27.00 | 27.00 | 1,000 | +0.05(+0.19%) |
Feb 24, 2005 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 26.95 | 26.95 | 26.95 | 26.95 | 200 | -0.01(-0.04%) |
Feb 22, 2005 | 26.96 | 26.96 | 26.96 | 26.96 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 26.97 | 26.97 | 26.96 | 26.96 | 2,000 | -0.01(-0.04%) |
Feb 17, 2005 | 26.99 | 27.00 | 26.97 | 26.97 | 1,600 | -0.02(-0.07%) |
Feb 16, 2005 | 26.99 | 26.99 | 26.99 | 26.99 | 700 | +0.00(+0.00%) |
Feb 15, 2005 | 26.98 | 26.99 | 26.98 | 26.99 | 1,100 | -0.01(-0.04%) |
Feb 14, 2005 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | +0.00(+0.00%) |
Feb 10, 2005 | 27.00 | 27.00 | 27.00 | 27.00 | 700 | +0.07(+0.26%) |
Feb 09, 2005 | 26.93 | 26.93 | 26.93 | 26.93 | 100 | -0.16(-0.59%) |
Feb 08, 2005 | 27.09 | 27.09 | 27.09 | 27.09 | 500 | +0.15(+0.56%) |
Feb 07, 2005 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 26.94 | 26.94 | 26.94 | 26.94 | 400 | +0.14(+0.52%) |
Feb 02, 2005 | 26.78 | 26.80 | 26.78 | 26.80 | 1,000 | +0.08(+0.30%) |
Feb 01, 2005 | 26.72 | 26.72 | 26.72 | 26.72 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 26.72 | 26.72 | 26.72 | 26.72 | 200 | -0.01(-0.04%) |
Jan 28, 2005 | 26.73 | 26.73 | 26.73 | 26.73 | 100 | -0.07(-0.26%) |
Jan 27, 2005 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 26.70 | 26.80 | 26.70 | 26.80 | 700 | +0.15(+0.56%) |
Jan 25, 2005 | 26.59 | 26.68 | 26.59 | 26.65 | 1,600 | +0.05(+0.19%) |
Jan 24, 2005 | 26.60 | 26.60 | 26.60 | 26.60 | 900 | -0.10(-0.37%) |
Jan 21, 2005 | 26.70 | 26.70 | 26.70 | 26.70 | 200 | -0.01(-0.04%) |
Jan 20, 2005 | 26.70 | 26.71 | 26.70 | 26.71 | 500 | -0.01(-0.04%) |
Jan 19, 2005 | 26.70 | 26.73 | 26.70 | 26.72 | 2,400 | +0.02(+0.07%) |
Jan 18, 2005 | 26.66 | 26.70 | 26.65 | 26.70 | 2,400 | +0.04(+0.15%) |
Jan 14, 2005 | 26.66 | 26.66 | 26.66 | 26.66 | 100 | +0.01(+0.04%) |
Jan 13, 2005 | 26.64 | 26.65 | 26.64 | 26.65 | 2,200 | -0.05(-0.19%) |
Jan 12, 2005 | 26.59 | 26.70 | 26.55 | 26.70 | 3,700 | +0.00(+0.00%) |
Jan 11, 2005 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 26.74 | 26.74 | 26.70 | 26.70 | 6,200 | +0.08(+0.30%) |
Jan 07, 2005 | 26.62 | 26.62 | 26.62 | 26.62 | 500 | +0.00(+0.00%) |
Jan 06, 2005 | 26.62 | 26.62 | 26.62 | 26.62 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 26.62 | 26.62 | 26.62 | 26.62 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 26.64 | 26.64 | 26.62 | 26.62 | 2,800 | -0.03(-0.11%) |
Jan 03, 2005 | 26.66 | 26.68 | 26.65 | 26.65 | 2,400 | -0.17(-0.63%) |
Dec 31, 2004 | 26.75 | 26.82 | 26.75 | 26.82 | 1,300 | +0.15(+0.56%) |
Dec 30, 2004 | 26.67 | 26.67 | 26.67 | 26.67 | 200 | +0.01(+0.04%) |
Dec 29, 2004 | 26.66 | 26.66 | 26.66 | 26.66 | 2,300 | +0.01(+0.04%) |
Dec 28, 2004 | 26.65 | 26.65 | 26.65 | 26.65 | 2,300 | +0.02(+0.08%) |
Dec 27, 2004 | 26.63 | 26.63 | 26.63 | 26.63 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 26.63 | 26.63 | 26.63 | 26.63 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 26.64 | 26.64 | 26.62 | 26.63 | 3,200 | +0.02(+0.08%) |
Dec 21, 2004 | 26.59 | 26.61 | 26.59 | 26.61 | 900 | +0.04(+0.15%) |
Dec 20, 2004 | 26.57 | 26.57 | 26.57 | 26.57 | 200 | +0.03(+0.11%) |
Dec 17, 2004 | 26.54 | 26.54 | 26.54 | 26.54 | 400 | -0.04(-0.15%) |
Dec 16, 2004 | 26.58 | 26.58 | 26.57 | 26.58 | 400 | +0.02(+0.08%) |
Dec 15, 2004 | 26.56 | 26.56 | 26.56 | 26.56 | 100 | +0.10(+0.38%) |
Dec 14, 2004 | 26.46 | 26.46 | 26.46 | 26.46 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 26.47 | 26.47 | 26.46 | 26.46 | 400 | +0.01(+0.04%) |
Dec 10, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 200 | -0.06(-0.23%) |
Dec 03, 2004 | 26.50 | 26.51 | 26.50 | 26.51 | 1,500 | +0.11(+0.42%) |
Dec 02, 2004 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 26.40 | 26.40 | 26.40 | 26.40 | 2,500 | -0.15(-0.56%) |
Nov 29, 2004 | 26.55 | 26.55 | 26.55 | 26.55 | 5,000 | +0.17(+0.64%) |
Nov 26, 2004 | 26.38 | 26.38 | 26.38 | 26.38 | 100 | +0.00(+0.00%) |
Nov 24, 2004 | 26.28 | 26.38 | 26.28 | 26.38 | 9,300 | -0.04(-0.15%) |
Nov 23, 2004 | 26.42 | 26.42 | 26.42 | 26.42 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 26.42 | 26.42 | 26.42 | 26.42 | 5,000 | +0.02(+0.08%) |
Nov 19, 2004 | 26.47 | 26.47 | 26.40 | 26.40 | 500 | -0.04(-0.15%) |
Nov 18, 2004 | 26.39 | 26.49 | 26.39 | 26.44 | 6,000 | +0.04(+0.15%) |
Nov 17, 2004 | 26.40 | 26.40 | 26.40 | 26.40 | 1,900 | +0.12(+0.46%) |
Nov 16, 2004 | 26.25 | 26.40 | 26.25 | 26.28 | 16,500 | +0.16(+0.61%) |
Nov 15, 2004 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 26.12 | 26.12 | 26.12 | 26.12 | 500 | +0.00(+0.00%) |
Nov 10, 2004 | 26.12 | 26.12 | 26.12 | 26.12 | 3,700 | +0.07(+0.27%) |
Nov 09, 2004 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 26.15 | 26.15 | 26.05 | 26.05 | 3,300 | +0.06(+0.23%) |
Nov 05, 2004 | 26.00 | 26.05 | 25.99 | 25.99 | 10,400 | +0.04(+0.15%) |
Nov 04, 2004 | 25.95 | 25.95 | 25.91 | 25.95 | 11,000 | +0.15(+0.58%) |
Nov 03, 2004 | 25.81 | 25.81 | 25.80 | 25.80 | 2,500 | +0.08(+0.31%) |
Nov 02, 2004 | 25.75 | 25.75 | 25.72 | 25.72 | 2,600 | +0.08(+0.31%) |
Nov 01, 2004 | 25.64 | 25.64 | 25.64 | 25.64 | 300 | +0.10(+0.39%) |
Oct 29, 2004 | 25.54 | 25.54 | 25.54 | 25.54 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 25.54 | 25.54 | 25.54 | 25.54 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 25.40 | 25.54 | 25.40 | 25.54 | 5,800 | +0.12(+0.47%) |
Oct 26, 2004 | 25.26 | 25.42 | 25.26 | 25.42 | 6,800 | +0.11(+0.43%) |
Oct 25, 2004 | 25.35 | 25.35 | 25.31 | 25.31 | 1,800 | -0.09(-0.35%) |
Oct 22, 2004 | 25.41 | 25.41 | 25.40 | 25.40 | 5,600 | +0.00(+0.00%) |
Oct 21, 2004 | 25.55 | 25.55 | 25.40 | 25.40 | 1,500 | -0.21(-0.82%) |
Oct 20, 2004 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 25.58 | 25.61 | 25.58 | 25.61 | 10,000 | +0.25(+0.99%) |
Oct 14, 2004 | 25.37 | 25.40 | 25.36 | 25.36 | 3,000 | -0.13(-0.51%) |
Oct 13, 2004 | 25.57 | 25.57 | 25.49 | 25.49 | 3,200 | -0.14(-0.55%) |
Oct 12, 2004 | 25.75 | 25.75 | 25.57 | 25.63 | 4,100 | -0.22(-0.85%) |
Oct 11, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 200 | -0.03(-0.12%) |
Oct 07, 2004 | 25.87 | 25.88 | 25.87 | 25.88 | 700 | +0.01(+0.04%) |
Oct 06, 2004 | 25.88 | 25.88 | 25.87 | 25.87 | 1,000 | -0.02(-0.08%) |
Oct 05, 2004 | 25.89 | 25.89 | 25.89 | 25.89 | 5,000 | +0.02(+0.08%) |
Oct 04, 2004 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 25.80 | 25.87 | 25.80 | 25.87 | 13,700 | +0.24(+0.94%) |
Sep 30, 2004 | 25.62 | 25.63 | 25.56 | 25.63 | 11,200 | +0.17(+0.67%) |
Sep 29, 2004 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 25.46 | 25.46 | 25.46 | 25.46 | 2,000 | -0.04(-0.16%) |
Sep 27, 2004 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 25.50 | 25.50 | 25.50 | 25.50 | 200 | -0.02(-0.08%) |
Sep 23, 2004 | 25.59 | 25.59 | 25.52 | 25.52 | 1,300 | -0.09(-0.35%) |
Sep 22, 2004 | 25.68 | 25.68 | 25.61 | 25.61 | 2,800 | -0.11(-0.43%) |
Sep 21, 2004 | 25.72 | 25.72 | 25.72 | 25.72 | 1,100 | -0.14(-0.54%) |
Sep 20, 2004 | 25.90 | 26.01 | 25.76 | 25.86 | 9,000 | +0.00(+0.00%) |
Sep 17, 2004 | 25.83 | 25.87 | 25.83 | 25.86 | 11,700 | +0.13(+0.51%) |
Sep 16, 2004 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 25.73 | 25.73 | 25.73 | 25.73 | 200 | -0.10(-0.39%) |
Sep 13, 2004 | 25.81 | 25.83 | 25.70 | 25.83 | 3,100 | +0.22(+0.86%) |
Sep 10, 2004 | 25.75 | 25.75 | 25.61 | 25.61 | 600 | -0.14(-0.54%) |
Sep 09, 2004 | 25.75 | 25.75 | 25.75 | 25.75 | 3,700 | +0.11(+0.43%) |
Sep 08, 2004 | 25.70 | 25.70 | 25.64 | 25.64 | 2,000 | -0.11(-0.43%) |
Sep 07, 2004 | 25.69 | 25.75 | 25.65 | 25.75 | 700 | +0.18(+0.70%) |
Sep 03, 2004 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 25.41 | 25.57 | 25.41 | 25.57 | 500 | +0.23(+0.91%) |
Sep 01, 2004 | 25.34 | 25.34 | 25.34 | 25.34 | 800 | +0.13(+0.52%) |
Aug 31, 2004 | 25.31 | 25.31 | 25.21 | 25.21 | 2,000 | -0.12(-0.47%) |
Aug 30, 2004 | 25.33 | 25.33 | 25.33 | 25.33 | 1,500 | -0.07(-0.28%) |
Aug 27, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 800 | -0.01(-0.04%) |
Aug 26, 2004 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 25.39 | 25.42 | 25.39 | 25.41 | 5,000 | +0.21(+0.83%) |
Aug 24, 2004 | 25.26 | 25.26 | 25.20 | 25.20 | 1,800 | +0.00(+0.00%) |
Aug 23, 2004 | 25.23 | 25.23 | 25.20 | 25.20 | 200 | -0.07(-0.28%) |
Aug 20, 2004 | 25.27 | 25.27 | 25.27 | 25.27 | 3,500 | +0.04(+0.16%) |
Aug 19, 2004 | 25.23 | 25.23 | 25.23 | 25.23 | 500 | +0.07(+0.28%) |
Aug 18, 2004 | 25.06 | 25.16 | 24.96 | 25.16 | 1,500 | +0.11(+0.44%) |
Aug 17, 2004 | 25.08 | 25.15 | 25.05 | 25.05 | 2,500 | +0.05(+0.20%) |
Aug 16, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 2,200 | +0.15(+0.60%) |
Aug 13, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 600 | -0.15(-0.60%) |
Aug 12, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 24.98 | 25.00 | 24.98 | 25.00 | 1,000 | +0.01(+0.04%) |
Aug 09, 2004 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 24.99 | 24.99 | 24.99 | 24.99 | 100 | -0.12(-0.48%) |
Aug 05, 2004 | 25.10 | 25.16 | 25.10 | 25.11 | 1,300 | +0.02(+0.08%) |
Aug 04, 2004 | 25.00 | 25.09 | 25.00 | 25.09 | 3,300 | +0.00(+0.00%) |
Aug 03, 2004 | 25.16 | 25.16 | 25.07 | 25.09 | 11,800 | -0.05(-0.20%) |
Aug 02, 2004 | 25.11 | 25.22 | 25.11 | 25.14 | 3,500 | +0.03(+0.12%) |
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%) |
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%) |