Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 24.85 | 25.05 | 24.70 | 25.05 | 2,800 | +0.10(+0.40%) |
Apr 27, 2006 | 24.65 | 24.95 | 24.65 | 24.95 | 3,300 | +0.20(+0.81%) |
Apr 26, 2006 | 25.15 | 25.15 | 24.75 | 24.75 | 3,000 | -0.41(-1.63%) |
Apr 25, 2006 | 25.16 | 25.16 | 25.16 | 25.16 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 25.16 | 25.16 | 25.16 | 25.16 | 200 | -0.10(-0.40%) |
Apr 21, 2006 | 25.40 | 25.40 | 25.26 | 25.26 | 1,400 | -0.14(-0.55%) |
Apr 20, 2006 | 25.40 | 25.40 | 25.40 | 25.40 | 600 | -0.01(-0.04%) |
Apr 19, 2006 | 25.41 | 25.41 | 25.41 | 25.41 | 200 | -0.02(-0.08%) |
Apr 18, 2006 | 25.54 | 25.54 | 25.43 | 25.43 | 900 | -0.11(-0.43%) |
Apr 17, 2006 | 25.54 | 25.54 | 25.54 | 25.54 | 100 | -0.10(-0.39%) |
Apr 13, 2006 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 25.65 | 25.66 | 25.40 | 25.64 | 2,000 | -0.01(-0.04%) |
Apr 11, 2006 | 25.65 | 25.65 | 25.65 | 25.65 | 200 | +0.10(+0.39%) |
Apr 10, 2006 | 25.50 | 25.55 | 25.35 | 25.55 | 2,800 | +0.10(+0.39%) |
Apr 07, 2006 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 25.65 | 25.65 | 25.45 | 25.45 | 900 | -0.05(-0.20%) |
Apr 05, 2006 | 25.38 | 25.50 | 25.38 | 25.50 | 800 | +0.15(+0.59%) |
Apr 04, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 500 | +0.10(+0.40%) |
Apr 03, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 300 | +0.05(+0.20%) |
Mar 31, 2006 | 25.20 | 25.20 | 24.90 | 25.20 | 3,300 | -0.15(-0.59%) |
Mar 30, 2006 | 25.48 | 25.55 | 25.35 | 25.35 | 2,200 | -0.20(-0.78%) |
Mar 29, 2006 | 25.55 | 25.55 | 25.55 | 25.55 | 200 | +0.15(+0.59%) |
Mar 28, 2006 | 25.40 | 25.40 | 25.40 | 25.40 | 400 | -0.12(-0.47%) |
Mar 27, 2006 | 25.50 | 25.65 | 25.42 | 25.52 | 1,100 | +0.00(+0.00%) |
Mar 24, 2006 | 25.27 | 25.52 | 25.20 | 25.52 | 3,100 | +0.20(+0.79%) |
Mar 22, 2006 | 25.20 | 25.40 | 25.20 | 25.32 | 1,800 | +0.02(+0.08%) |
Mar 21, 2006 | 25.10 | 25.30 | 25.10 | 25.30 | 2,300 | +0.11(+0.44%) |
Mar 20, 2006 | 25.18 | 25.19 | 25.18 | 25.19 | 500 | +0.10(+0.40%) |
Mar 17, 2006 | 25.00 | 25.17 | 24.95 | 25.09 | 1,800 | -0.01(-0.04%) |
Mar 16, 2006 | 25.10 | 25.10 | 24.99 | 25.10 | 1,500 | +0.10(+0.40%) |
Mar 15, 2006 | 25.00 | 25.00 | 24.84 | 25.00 | 2,000 | +0.00(+0.00%) |
Mar 14, 2006 | 25.19 | 25.19 | 25.00 | 25.00 | 800 | +0.00(+0.00%) |
Mar 13, 2006 | 25.10 | 25.10 | 24.96 | 25.00 | 700 | -0.21(-0.83%) |
Mar 10, 2006 | 25.10 | 25.50 | 25.10 | 25.21 | 4,000 | +0.26(+1.04%) |
Mar 09, 2006 | 25.10 | 25.10 | 24.95 | 24.95 | 1,800 | -0.05(-0.20%) |
Mar 08, 2006 | 25.05 | 25.05 | 24.85 | 25.00 | 2,600 | +0.00(+0.00%) |
Mar 07, 2006 | 25.01 | 25.01 | 25.00 | 25.00 | 1,600 | -0.10(-0.40%) |
Mar 06, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 2,500 | +0.01(+0.04%) |
Mar 03, 2006 | 25.00 | 25.10 | 25.00 | 25.09 | 5,100 | +0.09(+0.36%) |
Mar 02, 2006 | 25.10 | 25.10 | 25.00 | 25.00 | 3,200 | -0.05(-0.20%) |
Mar 01, 2006 | 25.10 | 25.15 | 25.05 | 25.05 | 1,500 | -0.05(-0.20%) |
Feb 28, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 300 | +0.00(+0.00%) |
Feb 27, 2006 | 25.10 | 25.10 | 25.00 | 25.10 | 1,500 | +0.01(+0.04%) |
Feb 24, 2006 | 25.15 | 25.15 | 24.80 | 25.09 | 8,200 | -0.06(-0.24%) |
Feb 23, 2006 | 25.15 | 25.18 | 25.10 | 25.15 | 1,200 | +0.05(+0.20%) |
Feb 22, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 100 | +0.10(+0.40%) |
Feb 21, 2006 | 25.00 | 25.08 | 24.99 | 25.00 | 5,200 | -0.05(-0.20%) |
Feb 17, 2006 | 24.90 | 25.05 | 24.90 | 25.05 | 800 | +0.15(+0.60%) |
Feb 16, 2006 | 24.91 | 24.91 | 24.90 | 24.90 | 1,100 | +0.09(+0.36%) |
Feb 15, 2006 | 24.90 | 24.91 | 24.81 | 24.81 | 3,200 | -0.24(-0.96%) |
Feb 14, 2006 | 24.96 | 25.05 | 24.96 | 25.05 | 400 | +0.19(+0.76%) |
Feb 13, 2006 | 24.85 | 24.90 | 24.80 | 24.86 | 5,400 | -0.77(-3.00%) |
Feb 10, 2006 | 25.65 | 25.65 | 25.63 | 25.63 | 600 | +0.08(+0.31%) |
Feb 09, 2006 | 25.55 | 25.56 | 25.55 | 25.55 | 700 | -0.02(-0.08%) |
Feb 08, 2006 | 25.65 | 25.70 | 25.57 | 25.57 | 2,200 | -0.22(-0.85%) |
Feb 07, 2006 | 25.73 | 25.79 | 25.73 | 25.79 | 600 | +0.16(+0.62%) |
Feb 06, 2006 | 25.55 | 25.63 | 25.55 | 25.63 | 800 | +0.23(+0.91%) |
Feb 03, 2006 | 25.50 | 25.50 | 25.40 | 25.40 | 1,200 | +0.05(+0.20%) |
Feb 02, 2006 | 25.50 | 25.50 | 25.35 | 25.35 | 600 | -0.15(-0.59%) |
Feb 01, 2006 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 25.35 | 25.50 | 25.35 | 25.50 | 500 | +0.15(+0.59%) |
Jan 30, 2006 | 25.44 | 25.44 | 25.35 | 25.35 | 1,500 | -0.19(-0.74%) |
Jan 27, 2006 | 25.40 | 25.54 | 25.40 | 25.54 | 1,400 | +0.22(+0.87%) |
Jan 26, 2006 | 25.32 | 25.32 | 25.32 | 25.32 | 1,200 | -0.03(-0.12%) |
Jan 25, 2006 | 25.45 | 25.45 | 25.35 | 25.35 | 400 | -0.15(-0.59%) |
Jan 24, 2006 | 25.35 | 25.55 | 25.35 | 25.50 | 1,300 | +0.08(+0.31%) |
Jan 23, 2006 | 25.42 | 25.42 | 25.42 | 25.42 | 100 | +0.11(+0.43%) |
Jan 20, 2006 | 25.50 | 25.50 | 25.31 | 25.31 | 1,700 | -0.02(-0.08%) |
Jan 19, 2006 | 25.53 | 25.53 | 25.33 | 25.33 | 1,000 | -0.10(-0.39%) |
Jan 18, 2006 | 25.40 | 25.43 | 25.40 | 25.43 | 800 | +0.07(+0.28%) |
Jan 17, 2006 | 25.27 | 25.36 | 25.27 | 25.36 | 1,200 | -0.02(-0.08%) |
Jan 13, 2006 | 25.38 | 25.38 | 25.38 | 25.38 | 100 | +0.05(+0.20%) |
Jan 12, 2006 | 25.20 | 25.33 | 25.20 | 25.33 | 1,000 | +0.17(+0.68%) |
Jan 11, 2006 | 25.31 | 25.31 | 25.11 | 25.16 | 3,400 | -0.15(-0.59%) |
Jan 10, 2006 | 25.57 | 25.67 | 25.31 | 25.31 | 2,300 | -0.25(-0.98%) |
Jan 09, 2006 | 25.56 | 25.57 | 25.56 | 25.56 | 800 | +0.20(+0.79%) |
Jan 06, 2006 | 25.36 | 25.36 | 25.36 | 25.36 | 100 | +0.01(+0.04%) |
Jan 05, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 200 | -0.03(-0.12%) |
Jan 04, 2006 | 25.16 | 25.38 | 25.11 | 25.38 | 3,900 | +0.23(+0.91%) |
Jan 03, 2006 | 25.19 | 25.20 | 25.10 | 25.15 | 2,200 | -0.04(-0.16%) |
Dec 30, 2005 | 25.19 | 25.19 | 25.19 | 25.19 | 900 | -0.01(-0.04%) |
Dec 29, 2005 | 25.30 | 25.30 | 25.20 | 25.20 | 4,700 | -0.13(-0.51%) |
Dec 28, 2005 | 25.02 | 25.33 | 25.02 | 25.33 | 2,900 | +0.18(+0.72%) |
Dec 27, 2005 | 25.10 | 25.15 | 25.00 | 25.15 | 2,600 | +0.14(+0.56%) |
Dec 23, 2005 | 25.10 | 25.10 | 25.00 | 25.01 | 500 | +0.01(+0.04%) |
Dec 22, 2005 | 25.00 | 25.15 | 25.00 | 25.00 | 3,900 | -0.15(-0.60%) |
Dec 21, 2005 | 25.15 | 25.15 | 25.15 | 25.15 | 300 | +0.06(+0.24%) |
Dec 20, 2005 | 25.05 | 25.10 | 24.98 | 25.09 | 2,100 | +0.10(+0.40%) |
Dec 19, 2005 | 25.01 | 25.01 | 24.95 | 24.99 | 3,300 | +0.09(+0.36%) |
Dec 16, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 1,600 | +0.10(+0.40%) |
Dec 15, 2005 | 24.86 | 24.88 | 24.80 | 24.80 | 2,100 | -0.16(-0.64%) |
Dec 14, 2005 | 24.90 | 25.09 | 24.75 | 24.96 | 4,700 | +0.16(+0.65%) |
Dec 13, 2005 | 24.80 | 24.85 | 24.80 | 24.80 | 1,600 | -0.19(-0.76%) |
Dec 12, 2005 | 24.71 | 25.00 | 24.71 | 24.99 | 9,500 | +0.19(+0.77%) |
Dec 09, 2005 | 24.80 | 24.80 | 24.80 | 24.80 | 800 | -0.05(-0.20%) |
Dec 08, 2005 | 24.95 | 24.95 | 24.85 | 24.85 | 1,300 | -0.02(-0.08%) |
Dec 07, 2005 | 24.85 | 24.87 | 24.85 | 24.87 | 1,200 | +0.10(+0.40%) |
Dec 06, 2005 | 24.76 | 24.83 | 24.76 | 24.77 | 600 | +0.02(+0.08%) |
Dec 05, 2005 | 24.61 | 24.75 | 24.61 | 24.75 | 1,800 | -0.04(-0.16%) |
Dec 02, 2005 | 24.80 | 24.80 | 24.79 | 24.79 | 800 | +0.00(+0.00%) |
Dec 01, 2005 | 24.79 | 24.79 | 24.79 | 24.79 | 400 | -0.01(-0.04%) |
Nov 30, 2005 | 24.55 | 24.80 | 24.55 | 24.80 | 3,600 | -0.05(-0.20%) |
Nov 29, 2005 | 24.80 | 24.85 | 24.80 | 24.85 | 1,200 | -0.05(-0.20%) |
Nov 28, 2005 | 24.81 | 25.00 | 24.81 | 24.90 | 1,400 | +0.15(+0.61%) |
Nov 25, 2005 | 24.76 | 24.76 | 24.75 | 24.75 | 500 | -0.01(-0.04%) |
Nov 23, 2005 | 24.81 | 24.81 | 24.71 | 24.76 | 1,400 | +0.05(+0.20%) |
Nov 22, 2005 | 24.94 | 24.94 | 24.71 | 24.71 | 1,000 | -0.19(-0.76%) |
Nov 21, 2005 | 24.85 | 24.90 | 24.79 | 24.90 | 2,100 | +0.00(+0.00%) |
Nov 18, 2005 | 24.85 | 24.90 | 24.72 | 24.90 | 3,000 | +0.04(+0.16%) |
Nov 17, 2005 | 24.85 | 24.87 | 24.71 | 24.86 | 2,200 | -0.09(-0.36%) |
Nov 16, 2005 | 24.85 | 24.95 | 24.85 | 24.95 | 500 | +0.14(+0.56%) |
Nov 15, 2005 | 25.10 | 24.95 | 24.81 | 24.81 | 3,800 | -0.14(-0.56%) |
Nov 14, 2005 | 24.95 | 24.95 | 24.95 | 24.95 | 100 | -0.06(-0.24%) |
Nov 11, 2005 | 25.01 | 25.01 | 25.00 | 25.01 | 2,000 | +0.00(+0.00%) |
Nov 10, 2005 | 24.93 | 25.01 | 24.91 | 25.01 | 1,200 | +0.01(+0.04%) |
Nov 09, 2005 | 25.00 | 25.00 | 25.00 | 25.00 | 1,600 | -0.01(-0.04%) |
Nov 08, 2005 | 25.01 | 25.01 | 25.00 | 25.01 | 300 | +0.01(+0.04%) |
Nov 07, 2005 | 25.10 | 25.10 | 24.96 | 25.00 | 5,000 | +0.00(+0.00%) |
Nov 04, 2005 | 24.90 | 25.03 | 24.90 | 25.00 | 1,900 | +0.00(+0.00%) |
Nov 03, 2005 | 25.05 | 25.05 | 24.95 | 25.00 | 2,500 | -0.05(-0.20%) |
Nov 02, 2005 | 25.05 | 25.05 | 25.05 | 25.05 | 400 | +0.05(+0.20%) |
Nov 01, 2005 | 25.00 | 25.01 | 25.00 | 25.00 | 900 | +0.03(+0.12%) |
Oct 31, 2005 | 24.97 | 24.97 | 24.95 | 24.97 | 1,200 | +0.07(+0.28%) |
Oct 28, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 500 | +0.00(+0.00%) |
Oct 27, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 800 | -0.01(-0.04%) |
Oct 26, 2005 | 24.91 | 24.91 | 24.91 | 24.91 | 100 | -0.07(-0.28%) |
Oct 25, 2005 | 25.00 | 25.05 | 24.98 | 24.98 | 500 | -0.07(-0.28%) |
Oct 24, 2005 | 25.05 | 25.05 | 25.05 | 25.05 | 1,400 | +0.05(+0.20%) |
Oct 21, 2005 | 24.96 | 25.00 | 24.96 | 25.00 | 300 | -0.06(-0.24%) |
Oct 20, 2005 | 24.98 | 25.06 | 24.96 | 25.06 | 900 | +0.12(+0.48%) |
Oct 19, 2005 | 25.00 | 25.04 | 24.94 | 24.94 | 400 | -0.06(-0.24%) |
Oct 18, 2005 | 24.90 | 25.19 | 24.90 | 25.00 | 2,400 | +0.10(+0.40%) |
Oct 17, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 24.91 | 24.91 | 24.90 | 24.90 | 1,500 | -0.01(-0.04%) |
Oct 13, 2005 | 24.90 | 24.91 | 24.90 | 24.91 | 500 | -0.06(-0.24%) |
Oct 12, 2005 | 25.16 | 25.16 | 24.97 | 24.97 | 2,500 | -0.38(-1.50%) |
Oct 11, 2005 | 25.15 | 25.35 | 25.15 | 25.35 | 900 | +0.33(+1.32%) |
Oct 10, 2005 | 25.02 | 25.02 | 25.02 | 25.02 | 1,100 | -0.10(-0.40%) |
Oct 07, 2005 | 25.20 | 25.20 | 25.12 | 25.12 | 600 | -0.18(-0.71%) |
Oct 06, 2005 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 25.30 | 25.30 | 25.30 | 25.30 | 100 | -0.05(-0.20%) |
Sep 30, 2005 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 25.25 | 25.35 | 25.25 | 25.35 | 400 | +0.11(+0.44%) |
Sep 27, 2005 | 25.20 | 25.24 | 25.20 | 25.24 | 600 | -0.06(-0.24%) |
Sep 26, 2005 | 25.11 | 25.30 | 25.04 | 25.30 | 4,100 | +0.09(+0.36%) |
Sep 23, 2005 | 25.21 | 25.21 | 25.21 | 25.21 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 25.31 | 25.31 | 25.12 | 25.21 | 2,100 | -0.20(-0.79%) |
Sep 21, 2005 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 25.50 | 25.50 | 25.41 | 25.41 | 400 | -0.04(-0.16%) |
Sep 19, 2005 | 25.48 | 25.48 | 25.35 | 25.45 | 1,400 | -0.03(-0.12%) |
Sep 16, 2005 | 25.25 | 25.48 | 25.25 | 25.48 | 1,300 | +0.13(+0.51%) |
Sep 15, 2005 | 25.42 | 25.42 | 25.35 | 25.35 | 1,000 | -0.07(-0.28%) |
Sep 14, 2005 | 25.42 | 25.42 | 25.42 | 25.42 | 100 | -0.01(-0.04%) |
Sep 13, 2005 | 25.33 | 25.43 | 25.33 | 25.43 | 3,200 | -0.03(-0.12%) |
Sep 12, 2005 | 25.46 | 25.47 | 25.46 | 25.46 | 2,100 | +0.03(+0.12%) |
Sep 09, 2005 | 25.35 | 25.54 | 25.35 | 25.43 | 1,800 | +0.01(+0.04%) |
Sep 08, 2005 | 25.35 | 25.42 | 25.35 | 25.42 | 1,500 | +0.11(+0.43%) |
Sep 07, 2005 | 25.51 | 25.51 | 25.31 | 25.31 | 2,100 | -0.21(-0.82%) |
Sep 06, 2005 | 25.46 | 25.52 | 25.46 | 25.52 | 300 | +0.06(+0.24%) |
Sep 02, 2005 | 25.47 | 25.47 | 25.46 | 25.46 | 1,700 | +0.11(+0.43%) |
Sep 01, 2005 | 25.25 | 25.35 | 25.25 | 25.35 | 400 | +0.20(+0.80%) |
Aug 31, 2005 | 25.10 | 25.15 | 25.10 | 25.15 | 600 | +0.10(+0.40%) |
Aug 30, 2005 | 25.10 | 25.20 | 24.84 | 25.05 | 3,200 | -0.15(-0.60%) |
Aug 29, 2005 | 25.04 | 25.20 | 25.00 | 25.20 | 2,100 | +0.27(+1.08%) |
Aug 26, 2005 | 24.98 | 25.00 | 24.93 | 24.93 | 1,500 | +0.03(+0.12%) |
Aug 25, 2005 | 24.85 | 24.90 | 24.77 | 24.90 | 1,600 | -0.05(-0.20%) |
Aug 24, 2005 | 24.90 | 24.97 | 24.90 | 24.95 | 1,000 | +0.14(+0.56%) |
Aug 23, 2005 | 24.85 | 24.86 | 24.81 | 24.81 | 2,900 | -0.14(-0.56%) |
Aug 22, 2005 | 24.96 | 24.96 | 24.91 | 24.95 | 2,100 | -0.10(-0.40%) |
Aug 19, 2005 | 25.05 | 25.05 | 25.05 | 25.05 | 500 | -0.13(-0.52%) |
Aug 18, 2005 | 25.10 | 25.18 | 25.10 | 25.18 | 400 | +0.03(+0.12%) |
Aug 17, 2005 | 25.21 | 25.21 | 25.15 | 25.15 | 1,600 | -0.06(-0.24%) |
Aug 16, 2005 | 25.20 | 25.21 | 25.16 | 25.21 | 1,400 | +0.11(+0.44%) |
Aug 15, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 400 | -0.05(-0.20%) |
Aug 12, 2005 | 24.96 | 25.20 | 24.96 | 25.15 | 2,400 | +0.24(+0.96%) |
Aug 11, 2005 | 24.85 | 25.05 | 24.85 | 24.91 | 3,200 | -0.99(-3.82%) |
Aug 10, 2005 | 25.70 | 25.90 | 25.70 | 25.90 | 3,400 | +0.06(+0.23%) |
Aug 09, 2005 | 25.73 | 25.84 | 25.73 | 25.84 | 1,600 | +0.08(+0.31%) |
Aug 08, 2005 | 25.97 | 25.97 | 25.76 | 25.76 | 1,500 | -0.23(-0.88%) |
Aug 05, 2005 | 25.99 | 25.99 | 25.99 | 25.99 | 100 | -0.01(-0.04%) |
Aug 04, 2005 | 26.20 | 26.34 | 26.00 | 26.00 | 5,800 | -0.15(-0.57%) |
Aug 03, 2005 | 26.10 | 26.15 | 26.10 | 26.15 | 200 | +0.02(+0.08%) |
Aug 02, 2005 | 26.20 | 26.21 | 26.13 | 26.13 | 3,500 | -0.05(-0.19%) |
Aug 01, 2005 | 26.10 | 26.19 | 26.09 | 26.18 | 1,700 | +0.01(+0.04%) |
Jul 29, 2005 | 26.05 | 26.17 | 26.05 | 26.17 | 1,000 | +0.15(+0.58%) |
Jul 28, 2005 | 26.02 | 26.02 | 26.02 | 26.02 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 26.10 | 26.25 | 26.02 | 26.02 | 4,800 | -0.03(-0.12%) |
Jul 26, 2005 | 26.00 | 26.05 | 26.00 | 26.05 | 400 | +0.15(+0.58%) |
Jul 25, 2005 | 25.84 | 25.91 | 25.84 | 25.90 | 600 | +0.01(+0.04%) |
Jul 22, 2005 | 25.73 | 25.89 | 25.73 | 25.89 | 1,400 | +0.09(+0.35%) |
Jul 21, 2005 | 25.90 | 25.90 | 25.80 | 25.80 | 400 | -0.05(-0.19%) |
Jul 20, 2005 | 25.79 | 25.85 | 25.79 | 25.85 | 1,000 | +0.07(+0.27%) |
Jul 19, 2005 | 25.78 | 25.78 | 25.78 | 25.78 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 25.81 | 25.86 | 25.78 | 25.78 | 800 | -0.04(-0.15%) |
Jul 15, 2005 | 25.93 | 25.94 | 25.82 | 25.82 | 1,900 | +0.07(+0.27%) |
Jul 14, 2005 | 25.79 | 25.81 | 25.75 | 25.75 | 1,100 | -0.04(-0.16%) |
Jul 13, 2005 | 25.90 | 25.90 | 25.65 | 25.79 | 6,900 | -0.13(-0.50%) |
Jul 12, 2005 | 25.90 | 25.92 | 25.90 | 25.92 | 400 | +0.09(+0.35%) |
Jul 11, 2005 | 25.85 | 25.85 | 25.81 | 25.83 | 2,300 | +0.10(+0.39%) |
Jul 08, 2005 | 25.80 | 25.84 | 25.73 | 25.73 | 1,000 | +0.02(+0.08%) |
Jul 07, 2005 | 25.71 | 25.71 | 25.71 | 25.71 | 100 | +0.05(+0.19%) |
Jul 06, 2005 | 25.65 | 25.66 | 25.64 | 25.66 | 1,700 | -0.07(-0.27%) |
Jul 05, 2005 | 25.68 | 25.73 | 25.68 | 25.73 | 300 | +0.08(+0.31%) |
Jul 01, 2005 | 25.60 | 25.69 | 25.60 | 25.65 | 900 | +0.08(+0.31%) |
Jun 30, 2005 | 25.57 | 25.57 | 25.57 | 25.57 | 400 | -0.05(-0.20%) |
Jun 29, 2005 | 25.62 | 25.62 | 25.62 | 25.62 | 200 | -0.08(-0.31%) |
Jun 28, 2005 | 25.65 | 25.70 | 25.65 | 25.70 | 900 | +0.00(+0.00%) |
Jun 27, 2005 | 25.80 | 25.80 | 25.70 | 25.70 | 500 | -0.11(-0.43%) |
Jun 24, 2005 | 25.66 | 25.81 | 25.66 | 25.81 | 2,300 | +0.06(+0.23%) |
Jun 23, 2005 | 25.68 | 25.75 | 25.68 | 25.75 | 800 | +0.15(+0.59%) |
Jun 22, 2005 | 25.60 | 25.60 | 25.60 | 25.60 | 300 | +0.10(+0.39%) |
Jun 21, 2005 | 25.44 | 25.50 | 25.34 | 25.50 | 2,600 | +0.05(+0.20%) |
Jun 20, 2005 | 25.48 | 25.48 | 25.45 | 25.45 | 300 | -0.09(-0.35%) |
Jun 17, 2005 | 25.55 | 25.55 | 25.54 | 25.54 | 400 | +0.09(+0.35%) |
Jun 16, 2005 | 25.70 | 25.70 | 25.45 | 25.45 | 2,300 | -0.25(-0.97%) |
Jun 15, 2005 | 25.75 | 25.76 | 25.70 | 25.70 | 2,900 | +0.05(+0.19%) |
Jun 14, 2005 | 25.79 | 25.79 | 25.55 | 25.65 | 1,400 | -0.05(-0.19%) |
Jun 13, 2005 | 25.40 | 25.70 | 25.40 | 25.70 | 2,100 | +0.29(+1.14%) |
Jun 10, 2005 | 25.25 | 25.41 | 25.20 | 25.41 | 3,100 | +0.07(+0.28%) |
Jun 09, 2005 | 25.22 | 25.35 | 25.20 | 25.34 | 1,900 | +0.14(+0.56%) |
Jun 08, 2005 | 25.20 | 25.30 | 25.06 | 25.20 | 4,800 | +0.02(+0.06%) |
Jun 07, 2005 | 25.15 | 25.18 | 25.06 | 25.18 | 5,300 | -0.01(-0.02%) |
Jun 06, 2005 | 25.30 | 25.30 | 25.19 | 25.19 | 600 | -0.19(-0.75%) |
Jun 03, 2005 | 25.30 | 25.38 | 25.30 | 25.38 | 1,500 | +0.08(+0.32%) |
Jun 02, 2005 | 25.03 | 25.30 | 25.03 | 25.30 | 3,300 | +0.20(+0.80%) |
Jun 01, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 100 | -0.10(-0.40%) |
May 31, 2005 | 24.96 | 25.20 | 24.91 | 25.20 | 5,800 | +0.20(+0.80%) |
May 27, 2005 | 24.99 | 25.01 | 24.99 | 25.00 | 3,100 | +0.08(+0.32%) |
May 26, 2005 | 24.93 | 24.98 | 24.90 | 24.92 | 5,500 | -0.03(-0.12%) |
May 25, 2005 | 25.00 | 25.00 | 24.95 | 24.95 | 2,800 | -0.06(-0.24%) |
May 24, 2005 | 25.01 | 25.01 | 25.01 | 25.01 | 100 | +0.01(+0.04%) |
May 23, 2005 | 24.85 | 25.12 | 24.85 | 25.00 | 2,600 | +0.05(+0.20%) |
May 20, 2005 | 25.43 | 25.43 | 24.95 | 24.95 | 2,700 | -0.38(-1.50%) |
May 19, 2005 | 25.41 | 25.41 | 25.33 | 25.33 | 1,000 | -0.08(-0.31%) |
May 18, 2005 | 25.30 | 25.41 | 25.30 | 25.41 | 1,100 | +0.23(+0.91%) |
May 17, 2005 | 25.06 | 25.30 | 25.06 | 25.18 | 2,800 | +0.18(+0.72%) |
May 16, 2005 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | +0.00(+0.00%) |
May 13, 2005 | 24.80 | 25.00 | 24.80 | 25.00 | 2,400 | +0.29(+1.17%) |
May 12, 2005 | 24.76 | 24.76 | 24.71 | 24.71 | 200 | +0.00(+0.00%) |
May 11, 2005 | 24.73 | 24.81 | 24.71 | 24.71 | 2,500 | -0.02(-0.08%) |
May 10, 2005 | 24.98 | 24.98 | 24.73 | 24.73 | 1,800 | -0.13(-0.52%) |
May 09, 2005 | 24.70 | 24.86 | 24.62 | 24.86 | 2,600 | +0.05(+0.20%) |
May 06, 2005 | 24.82 | 24.82 | 24.70 | 24.81 | 1,700 | -0.04(-0.16%) |
May 05, 2005 | 24.66 | 24.85 | 24.61 | 24.85 | 4,300 | +0.05(+0.20%) |
May 04, 2005 | 24.79 | 24.80 | 24.65 | 24.80 | 1,200 | +0.04(+0.16%) |
May 03, 2005 | 24.76 | 24.98 | 24.76 | 24.76 | 3,200 | +0.03(+0.12%) |