Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.65 | 24.65 | 24.65 | 24.65 | 800 | +0.00(+0.00%) |
Apr 28, 2005 | 24.63 | 24.65 | 24.63 | 24.65 | 2,400 | +0.05(+0.20%) |
Apr 27, 2005 | 24.63 | 24.63 | 24.46 | 24.60 | 2,900 | +0.10(+0.41%) |
Apr 26, 2005 | 24.40 | 24.50 | 24.34 | 24.50 | 1,000 | +0.00(+0.00%) |
Apr 25, 2005 | 24.41 | 24.51 | 24.41 | 24.50 | 3,000 | +0.14(+0.57%) |
Apr 22, 2005 | 24.63 | 24.64 | 24.30 | 24.36 | 6,700 | -0.27(-1.10%) |
Apr 21, 2005 | 24.63 | 24.63 | 24.60 | 24.63 | 1,800 | -0.01(-0.04%) |
Apr 20, 2005 | 24.64 | 24.64 | 24.51 | 24.64 | 1,800 | +0.19(+0.78%) |
Apr 19, 2005 | 24.64 | 24.65 | 24.31 | 24.45 | 2,900 | -0.08(-0.33%) |
Apr 18, 2005 | 24.31 | 24.67 | 24.31 | 24.53 | 3,300 | +0.13(+0.53%) |
Apr 15, 2005 | 24.25 | 24.40 | 24.25 | 24.40 | 1,400 | +0.00(+0.00%) |
Apr 14, 2005 | 24.65 | 24.65 | 24.40 | 24.40 | 1,700 | -0.18(-0.73%) |
Apr 13, 2005 | 24.65 | 24.67 | 24.58 | 24.58 | 2,500 | +0.03(+0.12%) |
Apr 12, 2005 | 24.40 | 24.59 | 24.40 | 24.55 | 2,100 | +0.05(+0.20%) |
Apr 11, 2005 | 24.35 | 24.50 | 24.31 | 24.50 | 1,000 | +0.00(+0.00%) |
Apr 08, 2005 | 24.36 | 24.50 | 24.36 | 24.50 | 700 | +0.19(+0.78%) |
Apr 07, 2005 | 24.50 | 24.50 | 24.10 | 24.31 | 3,600 | -0.29(-1.18%) |
Apr 06, 2005 | 24.52 | 24.60 | 24.40 | 24.60 | 2,000 | +0.10(+0.41%) |
Apr 05, 2005 | 24.49 | 24.50 | 24.31 | 24.50 | 3,100 | +0.01(+0.04%) |
Apr 04, 2005 | 24.35 | 24.49 | 24.20 | 24.49 | 5,600 | +0.29(+1.20%) |
Apr 01, 2005 | 24.75 | 24.75 | 24.00 | 24.20 | 18,300 | -0.62(-2.50%) |
Mar 31, 2005 | 25.20 | 25.27 | 24.80 | 24.82 | 6,400 | -0.31(-1.23%) |
Mar 30, 2005 | 25.00 | 25.13 | 24.92 | 25.13 | 3,100 | +0.13(+0.52%) |
Mar 29, 2005 | 25.16 | 25.16 | 25.00 | 25.00 | 3,300 | -0.18(-0.71%) |
Mar 28, 2005 | 24.99 | 25.18 | 24.99 | 25.18 | 2,900 | +0.28(+1.12%) |
Mar 24, 2005 | 25.06 | 25.10 | 24.90 | 24.90 | 2,800 | -0.19(-0.76%) |
Mar 23, 2005 | 25.08 | 25.10 | 25.00 | 25.09 | 2,500 | +0.01(+0.04%) |
Mar 22, 2005 | 25.01 | 25.08 | 25.00 | 25.08 | 2,100 | -0.02(-0.08%) |
Mar 21, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | +0.00(+0.00%) |
Mar 18, 2005 | 25.11 | 25.11 | 25.08 | 25.10 | 500 | +0.03(+0.11%) |
Mar 17, 2005 | 25.07 | 25.07 | 25.04 | 25.07 | 2,600 | -0.08(-0.31%) |
Mar 16, 2005 | 25.39 | 25.39 | 25.15 | 25.15 | 600 | -0.29(-1.14%) |
Mar 15, 2005 | 25.15 | 25.50 | 25.00 | 25.44 | 6,700 | +0.10(+0.39%) |
Mar 14, 2005 | 25.05 | 25.34 | 25.05 | 25.34 | 4,000 | +0.19(+0.76%) |
Mar 11, 2005 | 25.26 | 25.35 | 25.10 | 25.15 | 7,700 | -0.19(-0.75%) |
Mar 10, 2005 | 25.21 | 25.34 | 25.21 | 25.34 | 900 | +0.16(+0.64%) |
Mar 09, 2005 | 25.18 | 25.40 | 25.18 | 25.18 | 2,600 | -0.08(-0.32%) |
Mar 08, 2005 | 25.25 | 25.26 | 25.22 | 25.26 | 500 | +0.00(+0.00%) |
Mar 07, 2005 | 25.20 | 25.26 | 25.20 | 25.26 | 600 | -0.17(-0.67%) |
Mar 04, 2005 | 25.45 | 25.47 | 25.37 | 25.43 | 1,300 | -0.03(-0.12%) |
Mar 03, 2005 | 25.39 | 25.46 | 25.35 | 25.46 | 1,000 | +0.06(+0.24%) |
Mar 02, 2005 | 25.50 | 25.59 | 25.40 | 25.40 | 2,400 | +0.04(+0.16%) |
Mar 01, 2005 | 25.19 | 25.36 | 25.19 | 25.36 | 1,900 | +0.08(+0.32%) |
Feb 28, 2005 | 25.23 | 25.54 | 25.17 | 25.28 | 5,400 | -0.07(-0.28%) |
Feb 25, 2005 | 25.29 | 25.54 | 25.29 | 25.35 | 6,700 | +0.08(+0.32%) |
Feb 24, 2005 | 25.09 | 25.27 | 25.06 | 25.27 | 5,800 | +0.20(+0.80%) |
Feb 23, 2005 | 25.02 | 25.09 | 25.02 | 25.07 | 3,100 | +0.03(+0.12%) |
Feb 22, 2005 | 25.24 | 25.24 | 25.03 | 25.04 | 1,100 | -0.11(-0.44%) |
Feb 18, 2005 | 25.20 | 25.20 | 25.15 | 25.15 | 3,100 | -0.14(-0.55%) |
Feb 17, 2005 | 25.16 | 25.29 | 25.16 | 25.29 | 1,400 | +0.13(+0.52%) |
Feb 16, 2005 | 25.30 | 25.30 | 25.16 | 25.16 | 1,800 | -0.13(-0.51%) |
Feb 15, 2005 | 25.44 | 25.44 | 25.29 | 25.29 | 3,500 | -0.11(-0.43%) |
Feb 14, 2005 | 25.03 | 25.46 | 25.03 | 25.40 | 2,900 | +0.31(+1.24%) |
Feb 11, 2005 | 24.88 | 25.09 | 24.82 | 25.09 | 3,700 | -0.71(-2.75%) |
Feb 10, 2005 | 25.70 | 25.82 | 25.70 | 25.80 | 2,900 | -0.02(-0.08%) |
Feb 09, 2005 | 25.82 | 25.82 | 25.82 | 25.82 | 100 | -0.03(-0.12%) |
Feb 08, 2005 | 25.85 | 25.85 | 25.85 | 25.85 | 300 | +0.08(+0.31%) |
Feb 07, 2005 | 25.70 | 25.79 | 25.70 | 25.77 | 1,200 | +0.12(+0.47%) |
Feb 04, 2005 | 25.70 | 25.70 | 25.56 | 25.65 | 3,500 | -0.06(-0.23%) |
Feb 03, 2005 | 25.74 | 25.78 | 25.71 | 25.71 | 2,000 | -0.07(-0.27%) |
Feb 02, 2005 | 25.61 | 25.78 | 25.61 | 25.78 | 700 | +0.18(+0.70%) |
Feb 01, 2005 | 25.70 | 25.70 | 25.55 | 25.60 | 4,100 | -0.09(-0.35%) |
Jan 31, 2005 | 25.70 | 25.70 | 25.69 | 25.69 | 1,000 | -0.01(-0.04%) |
Jan 28, 2005 | 25.89 | 25.89 | 25.66 | 25.70 | 4,400 | +0.06(+0.23%) |
Jan 27, 2005 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 25.70 | 25.72 | 25.64 | 25.64 | 1,000 | -0.06(-0.23%) |
Jan 25, 2005 | 25.80 | 25.80 | 25.70 | 25.70 | 300 | -0.01(-0.04%) |
Jan 24, 2005 | 25.81 | 25.81 | 25.71 | 25.71 | 1,000 | -0.19(-0.73%) |
Jan 21, 2005 | 25.71 | 25.90 | 25.71 | 25.90 | 1,200 | +0.19(+0.74%) |
Jan 20, 2005 | 25.71 | 25.71 | 25.71 | 25.71 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 25.79 | 25.79 | 25.71 | 25.71 | 2,300 | -0.28(-1.08%) |
Jan 18, 2005 | 25.94 | 25.99 | 25.94 | 25.99 | 1,100 | -0.12(-0.46%) |
Jan 14, 2005 | 25.96 | 26.11 | 25.96 | 26.11 | 1,900 | +0.07(+0.27%) |
Jan 13, 2005 | 25.95 | 26.04 | 25.91 | 26.04 | 1,000 | -0.01(-0.04%) |
Jan 12, 2005 | 25.98 | 26.05 | 25.98 | 26.05 | 1,400 | +0.12(+0.46%) |
Jan 11, 2005 | 25.76 | 25.93 | 25.70 | 25.93 | 900 | +0.17(+0.66%) |
Jan 10, 2005 | 25.71 | 25.76 | 25.71 | 25.76 | 2,400 | +0.05(+0.19%) |
Jan 07, 2005 | 25.71 | 25.71 | 25.71 | 25.71 | 2,100 | +0.01(+0.04%) |
Jan 06, 2005 | 25.71 | 25.71 | 25.70 | 25.70 | 1,100 | -0.04(-0.16%) |
Jan 05, 2005 | 25.55 | 25.74 | 25.55 | 25.74 | 600 | +0.11(+0.43%) |
Jan 04, 2005 | 25.65 | 25.67 | 25.63 | 25.63 | 700 | -0.04(-0.16%) |
Jan 03, 2005 | 25.73 | 25.73 | 25.67 | 25.67 | 1,300 | -0.18(-0.69%) |
Dec 31, 2004 | 25.51 | 25.95 | 25.51 | 25.85 | 3,600 | +0.34(+1.33%) |
Dec 30, 2004 | 25.46 | 25.58 | 25.46 | 25.51 | 3,500 | +0.09(+0.35%) |
Dec 29, 2004 | 25.17 | 25.50 | 25.17 | 25.42 | 2,400 | +0.15(+0.59%) |
Dec 28, 2004 | 25.53 | 25.53 | 25.27 | 25.27 | 4,200 | -0.22(-0.86%) |
Dec 27, 2004 | 25.35 | 25.52 | 25.34 | 25.49 | 3,000 | +0.14(+0.55%) |
Dec 23, 2004 | 25.20 | 25.35 | 25.20 | 25.35 | 1,200 | +0.07(+0.28%) |
Dec 22, 2004 | 25.21 | 25.28 | 24.70 | 25.28 | 9,200 | +0.13(+0.52%) |
Dec 21, 2004 | 25.63 | 25.64 | 25.15 | 25.15 | 12,600 | -0.52(-2.03%) |
Dec 20, 2004 | 25.67 | 25.67 | 25.67 | 25.67 | 400 | +0.01(+0.04%) |
Dec 17, 2004 | 25.67 | 25.74 | 25.66 | 25.66 | 5,000 | -0.07(-0.27%) |
Dec 16, 2004 | 25.73 | 25.73 | 25.73 | 25.73 | 400 | -0.01(-0.04%) |
Dec 15, 2004 | 25.66 | 25.74 | 25.61 | 25.74 | 1,600 | +0.09(+0.35%) |
Dec 14, 2004 | 25.70 | 25.74 | 25.62 | 25.65 | 4,500 | -0.15(-0.58%) |
Dec 13, 2004 | 25.77 | 25.81 | 25.75 | 25.80 | 1,300 | -0.02(-0.08%) |
Dec 10, 2004 | 25.82 | 25.82 | 25.82 | 25.82 | 400 | -0.08(-0.31%) |
Dec 09, 2004 | 25.90 | 25.98 | 25.80 | 25.90 | 1,100 | +0.01(+0.04%) |
Dec 08, 2004 | 25.72 | 25.89 | 25.71 | 25.89 | 1,500 | +0.14(+0.54%) |
Dec 07, 2004 | 25.85 | 25.85 | 25.65 | 25.75 | 2,400 | +0.00(+0.00%) |
Dec 06, 2004 | 25.86 | 25.86 | 25.75 | 25.75 | 1,900 | -0.15(-0.58%) |
Dec 03, 2004 | 25.69 | 25.90 | 25.69 | 25.90 | 1,300 | +0.20(+0.78%) |
Dec 02, 2004 | 25.60 | 25.70 | 25.60 | 25.70 | 3,500 | +0.15(+0.59%) |
Dec 01, 2004 | 25.46 | 25.55 | 25.46 | 25.55 | 1,700 | -0.06(-0.23%) |
Nov 30, 2004 | 25.61 | 25.61 | 25.61 | 25.61 | 400 | +0.04(+0.16%) |
Nov 29, 2004 | 25.60 | 25.69 | 25.54 | 25.57 | 2,600 | -0.15(-0.58%) |
Nov 26, 2004 | 25.72 | 25.72 | 25.72 | 25.72 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 25.63 | 25.72 | 25.63 | 25.72 | 300 | +0.04(+0.16%) |
Nov 23, 2004 | 25.57 | 25.68 | 25.57 | 25.68 | 1,100 | +0.12(+0.47%) |
Nov 22, 2004 | 25.92 | 25.92 | 25.56 | 25.56 | 3,100 | -0.25(-0.97%) |
Nov 19, 2004 | 25.46 | 25.81 | 25.46 | 25.81 | 3,600 | +0.35(+1.37%) |
Nov 18, 2004 | 25.46 | 25.46 | 25.46 | 25.46 | 500 | -0.04(-0.16%) |
Nov 17, 2004 | 25.42 | 25.50 | 25.31 | 25.50 | 5,800 | +0.09(+0.35%) |
Nov 16, 2004 | 25.49 | 25.50 | 25.41 | 25.41 | 2,200 | -0.07(-0.27%) |
Nov 15, 2004 | 25.43 | 25.48 | 25.43 | 25.48 | 400 | +0.12(+0.47%) |
Nov 12, 2004 | 25.49 | 25.49 | 25.36 | 25.36 | 2,600 | -0.13(-0.51%) |
Nov 11, 2004 | 25.44 | 25.49 | 25.44 | 25.49 | 1,800 | +0.10(+0.39%) |
Nov 10, 2004 | 25.31 | 25.39 | 25.31 | 25.39 | 1,800 | -0.01(-0.04%) |
Nov 09, 2004 | 25.32 | 25.40 | 25.32 | 25.40 | 500 | +0.09(+0.36%) |
Nov 08, 2004 | 25.41 | 25.41 | 25.31 | 25.31 | 2,200 | -0.17(-0.67%) |
Nov 05, 2004 | 25.46 | 25.48 | 25.37 | 25.48 | 2,700 | +0.03(+0.12%) |
Nov 04, 2004 | 25.45 | 25.49 | 25.36 | 25.45 | 4,200 | +0.02(+0.08%) |
Nov 03, 2004 | 25.36 | 25.44 | 25.31 | 25.43 | 3,000 | +0.03(+0.12%) |
Nov 02, 2004 | 25.35 | 25.40 | 25.35 | 25.40 | 200 | +0.13(+0.51%) |
Nov 01, 2004 | 25.27 | 25.27 | 25.27 | 25.27 | 100 | -0.06(-0.24%) |
Oct 29, 2004 | 25.27 | 25.33 | 25.18 | 25.33 | 2,000 | +0.13(+0.52%) |
Oct 28, 2004 | 25.37 | 25.37 | 25.20 | 25.20 | 1,100 | -0.17(-0.67%) |
Oct 27, 2004 | 25.37 | 25.37 | 25.37 | 25.37 | 300 | +0.00(+0.00%) |
Oct 26, 2004 | 25.15 | 25.48 | 25.15 | 25.37 | 4,400 | +0.11(+0.44%) |
Oct 25, 2004 | 25.25 | 25.36 | 25.20 | 25.26 | 1,100 | -0.06(-0.24%) |
Oct 22, 2004 | 25.18 | 25.33 | 25.10 | 25.32 | 3,900 | +0.07(+0.28%) |
Oct 21, 2004 | 25.21 | 25.33 | 25.21 | 25.25 | 1,200 | +0.08(+0.32%) |
Oct 20, 2004 | 25.23 | 25.32 | 25.17 | 25.17 | 3,400 | +0.02(+0.08%) |
Oct 19, 2004 | 25.30 | 25.35 | 25.15 | 25.15 | 2,800 | -0.10(-0.40%) |
Oct 18, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 200 | +0.10(+0.40%) |
Oct 15, 2004 | 25.05 | 25.15 | 25.05 | 25.15 | 4,100 | +0.08(+0.32%) |
Oct 14, 2004 | 25.14 | 25.14 | 25.07 | 25.07 | 2,900 | -0.22(-0.87%) |
Oct 13, 2004 | 25.20 | 25.29 | 25.20 | 25.29 | 1,000 | +0.16(+0.64%) |
Oct 12, 2004 | 25.19 | 25.19 | 25.02 | 25.13 | 3,900 | -0.06(-0.24%) |
Oct 11, 2004 | 25.21 | 25.21 | 25.19 | 25.19 | 1,500 | -0.18(-0.71%) |
Oct 08, 2004 | 25.25 | 25.37 | 25.25 | 25.37 | 700 | +0.00(+0.00%) |
Oct 07, 2004 | 25.39 | 25.39 | 25.26 | 25.37 | 2,100 | +0.08(+0.32%) |
Oct 06, 2004 | 25.19 | 25.30 | 25.19 | 25.29 | 2,000 | +0.10(+0.40%) |
Oct 05, 2004 | 25.48 | 25.48 | 25.19 | 25.19 | 4,100 | -0.18(-0.71%) |
Oct 04, 2004 | 25.37 | 25.37 | 25.37 | 25.37 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 25.35 | 25.37 | 25.35 | 25.37 | 800 | +0.16(+0.63%) |
Sep 30, 2004 | 25.21 | 25.21 | 25.21 | 25.21 | 600 | +0.01(+0.04%) |
Sep 29, 2004 | 25.17 | 25.20 | 25.17 | 25.20 | 600 | +0.04(+0.16%) |
Sep 28, 2004 | 25.14 | 25.16 | 25.14 | 25.16 | 600 | +0.01(+0.04%) |
Sep 27, 2004 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 25.17 | 25.17 | 25.15 | 25.15 | 1,100 | -0.10(-0.40%) |
Sep 23, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | +0.05(+0.20%) |
Sep 22, 2004 | 25.35 | 25.35 | 25.20 | 25.20 | 2,900 | -0.10(-0.40%) |
Sep 21, 2004 | 25.27 | 25.38 | 25.27 | 25.30 | 3,200 | -0.10(-0.39%) |
Sep 20, 2004 | 25.40 | 25.41 | 25.40 | 25.40 | 2,000 | +0.09(+0.36%) |
Sep 17, 2004 | 25.31 | 25.31 | 25.31 | 25.31 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 25.33 | 25.33 | 25.30 | 25.31 | 2,600 | +0.10(+0.40%) |
Sep 15, 2004 | 25.22 | 25.37 | 25.21 | 25.21 | 2,400 | +0.01(+0.04%) |
Sep 14, 2004 | 25.20 | 25.20 | 25.20 | 25.20 | 100 | +0.02(+0.08%) |
Sep 13, 2004 | 25.20 | 25.21 | 25.18 | 25.18 | 1,700 | -0.14(-0.55%) |
Sep 10, 2004 | 25.40 | 25.49 | 25.32 | 25.32 | 2,900 | +0.04(+0.16%) |
Sep 09, 2004 | 25.39 | 25.44 | 25.28 | 25.28 | 2,300 | -0.12(-0.47%) |
Sep 08, 2004 | 25.34 | 25.40 | 25.33 | 25.40 | 600 | +0.07(+0.28%) |
Sep 07, 2004 | 25.28 | 25.33 | 25.21 | 25.33 | 1,700 | -0.07(-0.28%) |
Sep 03, 2004 | 25.50 | 25.50 | 25.40 | 25.40 | 200 | -0.10(-0.39%) |
Sep 02, 2004 | 25.49 | 25.50 | 25.49 | 25.50 | 6,200 | +0.01(+0.04%) |
Sep 01, 2004 | 25.49 | 25.60 | 25.36 | 25.49 | 3,900 | -0.01(-0.04%) |
Aug 31, 2004 | 25.47 | 25.51 | 25.41 | 25.50 | 10,800 | +0.10(+0.39%) |
Aug 30, 2004 | 25.35 | 25.40 | 25.35 | 25.40 | 800 | +0.15(+0.59%) |
Aug 27, 2004 | 25.26 | 25.26 | 25.25 | 25.25 | 900 | -0.02(-0.08%) |
Aug 26, 2004 | 25.21 | 25.27 | 25.20 | 25.27 | 3,400 | -0.02(-0.08%) |
Aug 25, 2004 | 25.34 | 25.48 | 25.29 | 25.29 | 3,800 | -0.11(-0.43%) |
Aug 24, 2004 | 25.21 | 25.40 | 25.21 | 25.40 | 2,700 | +0.20(+0.79%) |
Aug 23, 2004 | 25.10 | 25.20 | 25.10 | 25.20 | 600 | -0.03(-0.12%) |
Aug 20, 2004 | 25.23 | 25.23 | 25.23 | 25.23 | 200 | -0.05(-0.20%) |
Aug 19, 2004 | 25.20 | 25.28 | 25.20 | 25.28 | 3,000 | +0.16(+0.64%) |
Aug 18, 2004 | 24.90 | 25.12 | 24.90 | 25.12 | 2,200 | +0.32(+1.29%) |
Aug 17, 2004 | 24.85 | 24.89 | 24.80 | 24.80 | 4,800 | +0.07(+0.28%) |
Aug 16, 2004 | 24.84 | 24.85 | 24.73 | 24.73 | 2,900 | -0.10(-0.40%) |
Aug 13, 2004 | 24.85 | 24.85 | 24.70 | 24.83 | 2,600 | -0.02(-0.08%) |
Aug 12, 2004 | 24.99 | 24.99 | 24.74 | 24.85 | 3,400 | -0.13(-0.52%) |
Aug 11, 2004 | 24.96 | 24.98 | 24.96 | 24.98 | 1,000 | -0.94(-3.63%) |
Aug 10, 2004 | 25.90 | 25.92 | 25.90 | 25.92 | 1,300 | +0.02(+0.08%) |
Aug 09, 2004 | 25.85 | 25.90 | 25.85 | 25.90 | 1,300 | +0.06(+0.23%) |
Aug 06, 2004 | 25.75 | 25.85 | 25.73 | 25.84 | 2,800 | +0.05(+0.19%) |
Aug 05, 2004 | 25.85 | 25.85 | 25.66 | 25.79 | 3,100 | +0.08(+0.31%) |
Aug 04, 2004 | 25.44 | 25.71 | 25.44 | 25.71 | 5,500 | +0.27(+1.06%) |
Aug 03, 2004 | 25.34 | 25.46 | 25.34 | 25.44 | 3,200 | +0.03(+0.12%) |
Aug 02, 2004 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | +0.00(+0.00%) |
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%) |