Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 35.00 | 35.00 | 35.00 | 35.00 | 2,139 | +0.00(+0.00%) |
Apr 28, 2005 | 35.00 | 35.00 | 35.00 | 35.00 | 2,139 | -1.80(-4.89%) |
Apr 27, 2005 | 36.80 | 37.50 | 36.80 | 36.80 | 1,355 | -0.30(-0.81%) |
Apr 26, 2005 | 37.10 | 37.65 | 36.80 | 37.10 | 1,601 | +0.00(+0.00%) |
Apr 25, 2005 | 37.10 | 37.65 | 36.80 | 37.10 | 1,601 | +0.95(+2.63%) |
Apr 22, 2005 | 36.15 | 36.60 | 36.15 | 36.15 | 51,682 | +0.00(+0.00%) |
Apr 21, 2005 | 36.15 | 36.60 | 36.15 | 36.15 | 51,682 | -0.60(-1.63%) |
Apr 20, 2005 | 36.75 | 36.75 | 36.70 | 36.75 | 2,703 | +0.10(+0.27%) |
Apr 19, 2005 | 36.65 | 36.70 | 36.10 | 36.65 | 871 | +0.00(+0.00%) |
Apr 18, 2005 | 36.65 | 36.70 | 36.10 | 36.65 | 871 | +0.35(+0.96%) |
Apr 15, 2005 | 36.30 | 36.30 | 36.30 | 36.30 | 120 | -0.37(-1.00%) |
Apr 14, 2005 | 36.67 | 36.67 | 36.60 | 36.67 | 47,210 | +0.00(+0.00%) |
Apr 13, 2005 | 36.67 | 36.67 | 36.60 | 36.67 | 47,210 | +0.24(+0.65%) |
Apr 12, 2005 | 36.43 | 36.80 | 36.43 | 36.43 | 1,200 | +0.18(+0.50%) |
Apr 11, 2005 | 36.25 | 36.25 | 36.20 | 36.25 | 1,986 | +0.00(+0.00%) |
Apr 08, 2005 | 36.25 | 36.25 | 36.20 | 36.25 | 1,986 | -0.15(-0.41%) |
Apr 07, 2005 | 36.40 | 36.40 | 35.90 | 36.40 | 17,021 | +0.00(+0.00%) |
Apr 06, 2005 | 36.40 | 36.40 | 35.90 | 36.40 | 17,021 | +1.75(+5.05%) |
Apr 05, 2005 | 34.65 | 34.65 | 34.45 | 34.65 | 1,150 | -0.35(-1.00%) |
Apr 04, 2005 | 35.00 | 35.00 | 34.50 | 35.00 | 1,204 | +0.00(+0.00%) |
Apr 01, 2005 | 35.00 | 35.00 | 34.50 | 35.00 | 1,204 | +0.40(+1.16%) |
Mar 31, 2005 | 34.60 | 34.60 | 34.60 | 34.60 | 318 | +0.65(+1.91%) |
Mar 30, 2005 | 33.95 | 34.30 | 33.95 | 33.95 | 427 | +0.00(+0.00%) |
Mar 29, 2005 | 33.95 | 34.30 | 33.95 | 33.95 | 427 | -0.60(-1.74%) |
Mar 28, 2005 | 34.55 | 34.70 | 34.55 | 34.55 | 779 | +0.00(+0.00%) |
Mar 24, 2005 | 34.55 | 34.70 | 34.55 | 34.55 | 779 | +0.10(+0.29%) |
Mar 23, 2005 | 34.45 | 34.75 | 34.04 | 34.45 | 1,342 | +0.00(+0.00%) |
Mar 22, 2005 | 34.45 | 34.75 | 34.04 | 34.45 | 1,342 | +0.05(+0.15%) |
Mar 21, 2005 | 34.40 | 34.40 | 34.25 | 34.40 | 404 | -0.10(-0.29%) |
Mar 18, 2005 | 34.50 | 34.55 | 34.45 | 34.50 | 2,710 | +0.00(+0.00%) |
Mar 17, 2005 | 34.50 | 34.55 | 34.45 | 34.50 | 2,710 | -0.10(-0.29%) |
Mar 16, 2005 | 34.60 | 34.65 | 34.45 | 34.60 | 1,028 | +0.00(+0.00%) |
Mar 15, 2005 | 34.60 | 34.65 | 34.45 | 34.60 | 1,028 | -0.15(-0.43%) |
Mar 14, 2005 | 34.75 | 34.75 | 34.30 | 34.75 | 466 | +0.00(+0.00%) |
Mar 11, 2005 | 34.75 | 34.75 | 34.30 | 34.75 | 466 | +0.10(+0.29%) |
Mar 10, 2005 | 34.65 | 34.65 | 34.65 | 34.65 | 246 | +0.20(+0.58%) |
Mar 09, 2005 | 34.45 | 34.80 | 34.45 | 34.45 | 532 | +0.00(+0.00%) |
Mar 08, 2005 | 34.45 | 34.80 | 34.45 | 34.45 | 532 | -0.40(-1.15%) |
Mar 07, 2005 | 34.85 | 34.85 | 34.85 | 34.85 | 220 | +0.60(+1.75%) |
Mar 04, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 9,581 | +0.00(+0.00%) |
Mar 03, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 9,581 | -0.70(-2.00%) |
Mar 02, 2005 | 34.95 | 34.95 | 34.95 | 34.95 | 1,299 | +0.00(+0.00%) |
Mar 01, 2005 | 34.95 | 34.95 | 34.95 | 34.95 | 1,299 | +0.05(+0.14%) |
Feb 28, 2005 | 34.90 | 34.90 | 34.90 | 34.90 | 100 | +0.30(+0.87%) |
Feb 25, 2005 | 34.60 | 35.00 | 34.60 | 34.60 | 399 | -0.40(-1.14%) |
Feb 24, 2005 | 35.00 | 35.00 | 34.50 | 35.00 | 1,379 | +0.69(+2.02%) |
Feb 23, 2005 | 34.31 | 34.31 | 34.31 | 34.31 | 11,664 | +0.00(+0.00%) |
Feb 22, 2005 | 34.31 | 34.31 | 34.31 | 34.31 | 11,664 | +0.06(+0.17%) |
Feb 18, 2005 | 34.25 | 34.25 | 34.00 | 34.25 | 1,787 | +0.25(+0.74%) |
Feb 17, 2005 | 34.00 | 34.25 | 34.00 | 34.00 | 761 | +0.60(+1.80%) |
Feb 16, 2005 | 33.40 | 33.60 | 33.26 | 33.40 | 1,766 | +0.00(+0.00%) |
Feb 15, 2005 | 33.40 | 33.80 | 33.40 | 33.40 | 2,100 | +0.00(+0.00%) |
Feb 14, 2005 | 33.40 | 33.80 | 33.40 | 33.40 | 2,100 | -0.20(-0.60%) |
Feb 11, 2005 | 33.60 | 33.60 | 33.15 | 33.60 | 1,252 | +0.35(+1.05%) |
Feb 10, 2005 | 33.25 | 33.25 | 33.25 | 33.25 | 125 | -0.30(-0.89%) |
Feb 09, 2005 | 33.55 | 33.70 | 33.55 | 33.55 | 228 | +0.40(+1.21%) |
Feb 08, 2005 | 33.15 | 33.15 | 33.15 | 33.15 | 950 | -0.30(-0.90%) |
Feb 07, 2005 | 33.45 | 33.45 | 33.45 | 33.45 | 1,152 | +0.00(+0.00%) |
Feb 04, 2005 | 33.45 | 33.45 | 33.45 | 33.45 | 1,152 | -0.05(-0.15%) |
Feb 03, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 1,916 | +0.00(+0.00%) |
Feb 02, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 1,916 | +0.50(+1.52%) |
Feb 01, 2005 | 33.00 | 33.00 | 32.85 | 33.00 | 798 | +0.00(+0.00%) |
Jan 31, 2005 | 33.00 | 33.00 | 32.85 | 33.00 | 798 | +0.00(+0.00%) |
Jan 28, 2005 | 33.00 | 33.00 | 32.85 | 33.00 | 798 | +0.00(+0.00%) |
Jan 27, 2005 | 33.00 | 33.00 | 32.85 | 33.00 | 798 | +0.50(+1.54%) |
Jan 26, 2005 | 32.50 | 32.95 | 32.50 | 32.50 | 596 | -0.50(-1.52%) |
Jan 25, 2005 | 33.00 | 33.00 | 32.63 | 33.00 | 666 | +0.00(+0.00%) |
Jan 24, 2005 | 33.00 | 33.00 | 32.63 | 33.00 | 666 | +0.30(+0.92%) |
Jan 21, 2005 | 32.70 | 32.80 | 32.40 | 32.70 | 1,275 | +0.00(+0.00%) |
Jan 20, 2005 | 32.70 | 32.80 | 32.40 | 32.70 | 1,275 | -0.45(-1.36%) |
Jan 19, 2005 | 33.15 | 33.15 | 33.05 | 33.15 | 800 | +0.25(+0.76%) |
Jan 18, 2005 | 32.90 | 32.90 | 32.90 | 32.90 | 200 | -0.15(-0.45%) |
Jan 14, 2005 | 33.05 | 33.05 | 32.70 | 33.05 | 700 | +0.00(+0.00%) |
Jan 13, 2005 | 33.05 | 33.05 | 32.70 | 33.05 | 700 | -0.40(-1.20%) |
Jan 12, 2005 | 33.45 | 33.45 | 33.00 | 33.45 | 1,900 | +0.00(+0.00%) |
Jan 11, 2005 | 33.45 | 33.45 | 33.00 | 33.45 | 1,900 | +0.26(+0.78%) |
Jan 10, 2005 | 33.19 | 33.75 | 33.08 | 33.19 | 2,400 | +0.00(+0.00%) |
Jan 07, 2005 | 33.19 | 33.75 | 33.08 | 33.19 | 2,400 | -0.81(-2.38%) |
Jan 06, 2005 | 34.00 | 34.00 | 33.50 | 34.00 | 3,760 | +0.00(+0.00%) |
Jan 05, 2005 | 34.00 | 34.00 | 33.50 | 34.00 | 3,760 | -0.82(-2.35%) |
Jan 04, 2005 | 34.82 | 34.82 | 34.50 | 34.82 | 1,480 | +0.00(+0.00%) |
Jan 03, 2005 | 34.82 | 34.82 | 34.50 | 34.82 | 1,480 | -0.33(-0.94%) |
Dec 31, 2004 | 35.15 | 35.15 | 35.10 | 35.15 | 300 | +0.25(+0.72%) |
Dec 30, 2004 | 34.90 | 34.90 | 34.90 | 34.90 | 3,000 | +0.00(+0.00%) |
Dec 29, 2004 | 34.90 | 34.90 | 34.90 | 34.90 | 3,000 | +0.40(+1.16%) |
Dec 28, 2004 | 34.50 | 34.95 | 34.50 | 34.50 | 550 | +0.70(+2.07%) |
Dec 27, 2004 | 33.80 | 33.85 | 33.80 | 33.80 | 500 | +0.00(+0.00%) |
Dec 23, 2004 | 33.80 | 33.85 | 33.80 | 33.80 | 500 | +0.15(+0.45%) |
Dec 22, 2004 | 33.65 | 33.65 | 33.50 | 33.65 | 5,340 | +0.25(+0.75%) |
Dec 21, 2004 | 33.40 | 33.40 | 33.05 | 33.40 | 80,450 | +0.80(+2.45%) |
Dec 20, 2004 | 32.60 | 32.60 | 32.47 | 32.60 | 93,950 | +0.00(+0.00%) |
Dec 17, 2004 | 32.60 | 32.60 | 32.47 | 32.60 | 93,950 | -1.25(-3.69%) |
Dec 16, 2004 | 33.85 | 33.85 | 33.85 | 33.85 | 19,500 | +1.50(+4.64%) |
Dec 15, 2004 | 32.35 | 32.75 | 32.35 | 32.35 | 750 | -0.50(-1.52%) |
Dec 14, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 1,200 | +0.00(+0.00%) |
Dec 13, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 1,200 | +1.04(+3.27%) |
Dec 10, 2004 | 31.81 | 31.95 | 31.81 | 31.81 | 617 | -0.19(-0.59%) |
Dec 09, 2004 | 32.00 | 32.00 | 31.80 | 32.00 | 2,200 | +0.00(+0.00%) |
Dec 08, 2004 | 32.00 | 32.00 | 31.80 | 32.00 | 2,200 | -0.75(-2.29%) |
Dec 07, 2004 | 32.75 | 33.10 | 32.75 | 32.75 | 2,400 | +0.00(+0.00%) |
Dec 06, 2004 | 32.75 | 33.10 | 32.75 | 32.75 | 2,400 | +0.35(+1.08%) |
Dec 03, 2004 | 32.40 | 32.50 | 32.10 | 32.40 | 2,000 | -0.05(-0.15%) |
Dec 02, 2004 | 32.45 | 32.50 | 31.30 | 32.45 | 2,132 | +0.10(+0.31%) |
Dec 01, 2004 | 32.35 | 32.50 | 32.35 | 32.35 | 2,525 | +0.00(+0.00%) |
Nov 30, 2004 | 32.35 | 32.50 | 32.35 | 32.35 | 2,525 | -0.10(-0.31%) |
Nov 29, 2004 | 32.45 | 32.45 | 32.45 | 32.45 | 1,000 | +1.05(+3.34%) |
Nov 26, 2004 | 31.40 | 31.40 | 31.40 | 31.40 | 100 | +0.40(+1.29%) |
Nov 24, 2004 | 31.00 | 31.00 | 31.00 | 31.00 | 695 | +0.52(+1.70%) |
Nov 23, 2004 | 30.48 | 30.48 | 30.48 | 30.48 | 4,050 | +0.00(+0.00%) |
Nov 22, 2004 | 30.48 | 30.48 | 30.48 | 30.48 | 4,050 | -0.02(-0.06%) |
Nov 19, 2004 | 30.50 | 30.50 | 30.50 | 30.50 | 1,300 | -0.40(-1.29%) |
Nov 18, 2004 | 30.90 | 31.00 | 30.85 | 30.90 | 2,200 | +0.00(+0.00%) |
Nov 17, 2004 | 30.90 | 31.00 | 30.85 | 30.90 | 2,200 | +0.20(+0.65%) |
Nov 16, 2004 | 30.70 | 30.70 | 30.65 | 30.70 | 692 | -0.15(-0.49%) |
Nov 15, 2004 | 30.85 | 30.85 | 30.85 | 30.85 | 2,260 | +0.00(+0.00%) |
Nov 12, 2004 | 30.85 | 30.85 | 30.85 | 30.85 | 2,260 | +1.50(+5.11%) |
Nov 11, 2004 | 29.35 | 29.45 | 29.35 | 29.35 | 1,298 | +0.00(+0.00%) |
Nov 10, 2004 | 29.35 | 29.45 | 29.35 | 29.35 | 1,298 | +0.05(+0.17%) |
Nov 09, 2004 | 29.30 | 29.30 | 29.30 | 29.30 | 1,000 | +0.00(+0.00%) |
Nov 08, 2004 | 29.30 | 29.30 | 29.30 | 29.30 | 1,000 | -0.25(-0.85%) |
Nov 05, 2004 | 29.55 | 29.55 | 29.55 | 29.55 | 1,000 | -0.45(-1.50%) |
Nov 04, 2004 | 30.00 | 30.00 | 29.90 | 30.00 | 1,800 | +0.00(+0.00%) |
Nov 03, 2004 | 30.00 | 30.00 | 29.90 | 30.00 | 1,800 | +0.25(+0.84%) |
Nov 02, 2004 | 29.75 | 29.75 | 29.75 | 29.75 | 1,000 | +0.05(+0.17%) |
Nov 01, 2004 | 29.70 | 29.70 | 29.70 | 29.70 | 1,000 | +0.80(+2.77%) |
Oct 29, 2004 | 28.90 | 29.45 | 28.90 | 28.90 | 1,300 | +0.00(+0.00%) |
Oct 28, 2004 | 28.90 | 29.45 | 28.90 | 28.90 | 1,300 | +0.00(+0.00%) |
Oct 27, 2004 | 28.90 | 29.45 | 28.90 | 28.90 | 1,300 | +0.05(+0.17%) |
Oct 26, 2004 | 28.85 | 28.85 | 28.85 | 28.85 | 800 | -0.15(-0.52%) |
Oct 25, 2004 | 29.00 | 29.00 | 29.00 | 29.00 | 300 | +0.30(+1.05%) |
Oct 22, 2004 | 28.70 | 28.70 | 28.70 | 28.70 | 200 | +0.25(+0.88%) |
Oct 21, 2004 | 28.45 | 28.45 | 28.35 | 28.45 | 2,500 | +0.00(+0.00%) |
Oct 20, 2004 | 28.45 | 28.45 | 28.35 | 28.45 | 2,500 | +0.00(+0.00%) |
Oct 19, 2004 | 28.45 | 28.45 | 28.35 | 28.45 | 2,500 | +0.00(+0.00%) |
Oct 18, 2004 | 28.45 | 28.45 | 28.35 | 28.45 | 2,500 | -0.50(-1.73%) |
Oct 15, 2004 | 28.95 | 28.95 | 28.85 | 28.95 | 100 | +0.00(+0.00%) |
Oct 14, 2004 | 28.95 | 28.95 | 28.85 | 28.95 | 505 | +0.37(+1.29%) |
Oct 13, 2004 | 28.58 | 28.58 | 28.55 | 28.58 | 1,500 | +0.00(+0.00%) |
Oct 12, 2004 | 28.58 | 28.58 | 28.55 | 28.58 | 1,500 | -0.27(-0.94%) |
Oct 11, 2004 | 28.85 | 28.85 | 28.40 | 28.85 | 1,150 | +0.00(+0.00%) |
Oct 08, 2004 | 28.85 | 28.85 | 28.40 | 28.85 | 1,150 | +0.00(+0.00%) |
Oct 07, 2004 | 28.85 | 28.85 | 28.40 | 28.85 | 1,150 | +0.50(+1.76%) |
Oct 06, 2004 | 28.35 | 28.35 | 28.00 | 28.35 | 2,900 | +0.00(+0.00%) |
Oct 05, 2004 | 28.35 | 28.35 | 28.00 | 28.35 | 2,900 | +0.40(+1.43%) |
Oct 04, 2004 | 27.95 | 28.00 | 27.85 | 27.95 | 4,200 | +0.00(+0.00%) |
Oct 01, 2004 | 27.95 | 28.00 | 27.85 | 27.95 | 4,200 | +0.10(+0.36%) |
Sep 30, 2004 | 27.85 | 27.85 | 27.85 | 27.85 | 1,000 | +0.30(+1.09%) |
Sep 29, 2004 | 27.55 | 27.55 | 27.55 | 27.55 | 275 | -0.55(-1.96%) |
Sep 28, 2004 | 28.10 | 28.10 | 27.60 | 28.10 | 1,200 | +1.25(+4.66%) |
Sep 27, 2004 | 26.85 | 26.85 | 26.85 | 26.85 | 1,214 | +0.00(+0.00%) |
Sep 24, 2004 | 26.85 | 26.85 | 26.85 | 26.85 | 1,214 | +0.00(+0.00%) |
Sep 23, 2004 | 26.85 | 26.85 | 26.85 | 26.85 | 1,214 | +0.00(+0.00%) |
Sep 22, 2004 | 26.85 | 26.85 | 26.85 | 26.85 | 53,500 | +0.00(+0.00%) |
Sep 21, 2004 | 26.85 | 26.85 | 26.85 | 26.85 | 53,500 | +0.00(+0.00%) |
Sep 20, 2004 | 26.85 | 26.85 | 26.85 | 26.85 | 53,500 | -0.05(-0.19%) |
Sep 17, 2004 | 26.90 | 27.20 | 26.90 | 26.90 | 1,821 | +0.00(+0.00%) |
Sep 16, 2004 | 26.90 | 27.20 | 26.90 | 26.90 | 1,821 | +0.00(+0.00%) |
Sep 15, 2004 | 26.90 | 27.20 | 26.90 | 26.90 | 1,821 | +0.00(+0.00%) |
Sep 14, 2004 | 26.90 | 27.20 | 26.90 | 26.90 | 1,821 | +0.70(+2.67%) |
Sep 13, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 750 | +0.00(+0.00%) |
Sep 10, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 750 | -0.30(-1.13%) |
Sep 09, 2004 | 26.50 | 26.50 | 26.10 | 26.50 | 590 | +0.00(+0.00%) |
Sep 08, 2004 | 26.50 | 26.50 | 26.10 | 26.50 | 590 | +0.00(+0.00%) |
Sep 07, 2004 | 26.50 | 26.50 | 26.10 | 26.50 | 590 | +0.00(+0.00%) |
Sep 03, 2004 | 26.50 | 26.50 | 26.10 | 26.50 | 590 | +0.00(+0.00%) |
Sep 02, 2004 | 26.50 | 26.50 | 26.10 | 26.50 | 590 | +0.90(+3.52%) |
Sep 01, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 1,000 | +0.00(+0.00%) |
Aug 31, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 1,000 | +0.00(+0.00%) |
Aug 30, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 1,000 | +0.00(+0.00%) |
Aug 27, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 1,000 | +0.00(+0.00%) |
Aug 26, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 1,000 | +0.20(+0.79%) |
Aug 25, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 2,702 | +0.00(+0.00%) |
Aug 24, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 2,702 | +0.00(+0.00%) |
Aug 23, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 2,702 | +0.00(+0.00%) |
Aug 20, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 2,702 | +0.10(+0.40%) |
Aug 19, 2004 | 25.30 | 25.30 | 25.30 | 25.30 | 1,000 | +0.00(+0.00%) |
Aug 18, 2004 | 25.30 | 25.30 | 25.30 | 25.30 | 1,000 | -0.10(-0.39%) |
Aug 17, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 1,000 | +0.00(+0.00%) |
Aug 16, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 1,000 | +0.00(+0.00%) |
Aug 13, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 1,000 | +0.00(+0.00%) |
Aug 12, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 1,000 | +0.00(+0.00%) |
Aug 11, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 1,000 | -1.00(-3.79%) |
Aug 10, 2004 | 26.40 | 26.40 | 26.40 | 26.40 | 300 | +0.60(+2.33%) |
Aug 09, 2004 | 25.80 | 25.80 | 25.80 | 25.80 | 1,000 | +0.00(+0.00%) |
Aug 06, 2004 | 25.80 | 25.80 | 25.80 | 25.80 | 5,000 | +0.00(+0.00%) |
Aug 05, 2004 | 25.80 | 25.80 | 25.80 | 25.80 | 5,000 | +0.05(+0.19%) |
Aug 04, 2004 | 25.75 | 25.75 | 25.75 | 25.75 | 200 | +0.00(+0.00%) |
Aug 03, 2004 | 25.75 | 25.75 | 25.75 | 25.75 | 200 | +0.00(+0.00%) |
Aug 02, 2004 | 25.75 | 25.75 | 25.75 | 25.75 | 200 | +0.00(+0.00%) |
Jul 30, 2004 | 25.75 | 25.75 | 25.75 | 25.75 | 200 | +0.00(+0.00%) |
Jul 29, 2004 | 25.75 | 25.75 | 25.75 | 25.75 | 200 | +0.75(+3.00%) |
Jul 28, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.00(+0.00%) |
Jul 27, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.25(-0.99%) |
Jul 26, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | +0.00(+0.00%) |
Jul 23, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | -0.26(-1.01%) |
Jul 22, 2004 | 25.51 | 25.51 | 25.51 | 25.51 | 11,050 | +0.00(+0.00%) |
Jul 21, 2004 | 25.51 | 25.51 | 25.51 | 25.51 | 11,050 | +0.00(+0.00%) |
Jul 20, 2004 | 25.51 | 25.51 | 25.51 | 25.51 | 11,050 | +0.00(+0.00%) |
Jul 19, 2004 | 25.51 | 25.51 | 25.51 | 25.51 | 11,050 | +0.00(+0.00%) |
Jul 16, 2004 | 25.51 | 25.51 | 25.51 | 25.51 | 11,050 | +0.15(+0.58%) |
Jul 15, 2004 | 25.36 | 25.36 | 25.36 | 25.36 | 1,200 | +0.00(+0.00%) |
Jul 14, 2004 | 25.36 | 25.36 | 25.36 | 25.36 | 1,200 | -0.09(-0.35%) |
Jul 13, 2004 | 25.45 | 25.45 | 25.45 | 25.45 | 2,000 | -0.80(-3.05%) |
Jul 12, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 1,000 | +0.75(+2.94%) |
Jul 09, 2004 | 25.50 | 25.50 | 25.50 | 25.50 | 300 | +0.00(+0.00%) |
Jul 08, 2004 | 25.50 | 25.50 | 25.50 | 25.50 | 300 | +0.00(+0.00%) |
Jul 07, 2004 | 25.50 | 25.50 | 25.50 | 25.50 | 300 | -1.35(-5.03%) |
Jul 06, 2004 | 26.85 | 26.85 | 26.85 | 26.85 | 400 | +0.60(+2.29%) |
Jul 02, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 200 | +0.55(+2.14%) |
Jul 01, 2004 | 25.70 | 25.70 | 25.70 | 25.70 | 1,350 | +0.00(+0.00%) |
Jun 30, 2004 | 25.70 | 25.70 | 25.70 | 25.70 | 1,350 | -0.40(-1.53%) |
Jun 29, 2004 | 26.10 | 26.10 | 26.10 | 26.10 | 100 | +0.00(+0.00%) |
Jun 28, 2004 | 24.65 | 26.10 | 26.10 | 26.10 | 100 | +1.45(+5.88%) |
Jun 25, 2004 | 24.65 | 24.65 | 24.65 | 24.65 | 2,000 | +0.00(+0.00%) |
Jun 24, 2004 | 24.65 | 24.65 | 24.65 | 24.65 | 2,000 | +0.25(+1.02%) |
Jun 23, 2004 | 24.40 | 24.40 | 24.40 | 24.40 | 100 | -0.25(-1.01%) |
Jun 22, 2004 | 24.65 | 24.65 | 24.55 | 24.65 | 3,400 | +0.20(+0.82%) |
Jun 21, 2004 | 24.45 | 24.45 | 24.15 | 24.45 | 3,780 | +0.00(+0.00%) |
Jun 18, 2004 | 24.45 | 24.45 | 24.35 | 24.45 | 7,200 | +0.15(+0.62%) |
Jun 17, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 8,000 | +0.30(+1.25%) |
Jun 16, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 1,120 | +0.00(+0.00%) |
Jun 15, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 1,120 | -0.45(-1.84%) |
Jun 14, 2004 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | -0.40(-1.61%) |
Jun 10, 2004 | 24.85 | 24.85 | 24.75 | 24.85 | 7,600 | -0.55(-2.17%) |
Jun 09, 2004 | 25.40 | 25.40 | 25.15 | 25.40 | 4,500 | +0.30(+1.20%) |
Jun 08, 2004 | 25.10 | 25.10 | 25.05 | 25.10 | 1,900 | +0.00(+0.00%) |
Jun 07, 2004 | 25.10 | 25.10 | 25.05 | 25.10 | 1,900 | +0.30(+1.21%) |
Jun 04, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 190 | -0.30(-1.20%) |
Jun 03, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | +0.00(+0.00%) |
Jun 02, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | +0.00(+0.00%) |
Jun 01, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | +0.00(+0.00%) |
May 28, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | +0.80(+3.29%) |
May 27, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 700 | -0.20(-0.82%) |
May 26, 2004 | 24.50 | 24.50 | 24.00 | 24.50 | 400 | +0.00(+0.00%) |
May 25, 2004 | 24.50 | 24.50 | 24.00 | 24.50 | 400 | +0.45(+1.87%) |
May 24, 2004 | 24.05 | 24.05 | 24.05 | 24.05 | 200 | -0.20(-0.82%) |
May 21, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.00(+0.00%) |
May 20, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | -0.15(-0.61%) |
May 19, 2004 | 24.40 | 24.40 | 24.40 | 24.40 | 1,400 | +0.00(+0.00%) |
May 18, 2004 | 22.70 | 24.40 | 24.40 | 24.40 | 1,400 | +1.70(+7.49%) |
May 17, 2004 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | +0.00(+0.00%) |
May 14, 2004 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | +0.00(+0.00%) |
May 13, 2004 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) |
May 12, 2004 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | +0.00(+0.00%) |
May 11, 2004 | 22.50 | 22.70 | 22.70 | 22.70 | 500 | +0.20(+0.89%) |
May 10, 2004 | 23.45 | 22.50 | 22.50 | 22.50 | 500 | -0.95(-4.05%) |
May 07, 2004 | 24.50 | 23.45 | 23.45 | 23.45 | 150 | -1.05(-4.29%) |
May 06, 2004 | 25.00 | 24.50 | 24.50 | 24.50 | 200 | -0.50(-2.00%) |
May 05, 2004 | 24.50 | 25.00 | 25.00 | 25.00 | 1,350 | +0.50(+2.04%) |
May 04, 2004 | 24.85 | 24.50 | 24.50 | 24.50 | 100 | -0.35(-1.41%) |