Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | +0.00(+0.00%) |
Nov 29, 2004 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | +0.00(+0.00%) |
Nov 26, 2004 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | +1.50(+7.23%) |
Nov 24, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 1,000 | +0.00(+0.00%) |
Nov 23, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 1,000 | +0.00(+0.00%) |
Nov 22, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 1,000 | +0.00(+0.00%) |
Nov 19, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 1,000 | +0.00(+0.00%) |
Nov 18, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 1,000 | +0.00(+0.00%) |
Nov 17, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 1,000 | +0.00(+0.00%) |
Nov 16, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 1,000 | +0.00(+0.00%) |
Nov 15, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 1,000 | +0.00(+0.00%) |
Nov 12, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 1,000 | +0.25(+1.22%) |
Nov 11, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Nov 10, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Nov 09, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Nov 08, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Nov 05, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Nov 04, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Nov 03, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Nov 02, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Nov 01, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 29, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 28, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 27, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 26, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 25, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 22, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 21, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 20, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 19, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 18, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 15, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 14, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 13, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 12, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 11, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.00(+0.00%) |
Oct 08, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 500 | +0.85(+4.33%) |
Oct 07, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 700 | +0.00(+0.00%) |
Oct 06, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 700 | +0.00(+0.00%) |
Oct 05, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 700 | +0.00(+0.00%) |
Oct 04, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 700 | +0.00(+0.00%) |
Oct 01, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 700 | +0.60(+3.15%) |
Sep 30, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 500 | +0.00(+0.00%) |
Sep 29, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 500 | +0.00(+0.00%) |
Sep 28, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 500 | +0.00(+0.00%) |
Sep 27, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 500 | -0.55(-2.81%) |
Sep 24, 2004 | 19.60 | 19.60 | 19.60 | 19.60 | 350 | -0.20(-1.01%) |
Sep 23, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Sep 22, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Sep 21, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Sep 20, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Sep 17, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Sep 16, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Sep 15, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Sep 14, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Sep 13, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Sep 10, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Sep 09, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Sep 08, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Sep 07, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Sep 03, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Sep 02, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Sep 01, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Aug 31, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Aug 30, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Aug 27, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Aug 26, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Aug 25, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Aug 24, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,789 | +0.00(+0.00%) |
Aug 23, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,162 | +0.00(+0.00%) |
Aug 20, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,162 | +0.00(+0.00%) |
Aug 19, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,162 | +0.00(+0.00%) |
Aug 18, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 1,162 | -0.85(-4.12%) |
Aug 17, 2004 | 20.65 | 20.65 | 20.65 | 20.65 | 1,630 | +0.00(+0.00%) |
Aug 16, 2004 | 20.65 | 20.65 | 20.65 | 20.65 | 1,630 | +0.15(+0.73%) |
Aug 13, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 390 | +0.35(+1.74%) |
Aug 12, 2004 | 20.15 | 20.15 | 20.15 | 20.15 | 124 | +0.00(+0.00%) |
Aug 11, 2004 | 20.15 | 20.15 | 20.15 | 20.15 | 124 | +0.00(+0.00%) |
Aug 10, 2004 | 20.15 | 20.15 | 20.15 | 20.15 | 124 | +0.00(+0.00%) |
Aug 09, 2004 | 20.15 | 20.15 | 20.15 | 20.15 | 124 | +0.00(+0.00%) |
Aug 06, 2004 | 20.15 | 20.15 | 20.15 | 20.15 | 124 | +0.00(+0.00%) |
Aug 05, 2004 | 20.15 | 20.15 | 20.15 | 20.15 | 124 | +0.30(+1.51%) |
Aug 04, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 500 | +0.00(+0.00%) |
Aug 03, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 500 | +0.00(+0.00%) |
Aug 02, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 190 | +0.00(+0.00%) |
Jul 30, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 190 | +0.00(+0.00%) |
Jul 29, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 190 | +0.00(+0.00%) |
Jul 28, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 190 | +0.00(+0.00%) |
Jul 27, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 190 | +0.00(+0.00%) |
Jul 26, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 190 | +0.00(+0.00%) |
Jul 23, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 190 | +1.95(+10.89%) |
Jul 22, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 77,300 | +0.00(+0.00%) |
Jul 21, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 77,300 | +0.00(+0.00%) |
Jul 20, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 77,300 | +0.00(+0.00%) |
Jul 19, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 77,300 | +0.00(+0.00%) |
Jul 16, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 77,300 | +0.00(+0.00%) |
Jul 15, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 77,300 | +0.00(+0.00%) |
Jul 14, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 77,300 | +0.00(+0.00%) |
Jul 13, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 77,300 | +0.00(+0.00%) |
Jul 12, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 77,300 | +0.00(+0.00%) |
Jul 09, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 77,300 | +0.00(+0.00%) |
Jul 08, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 77,300 | +0.00(+0.00%) |
Jul 07, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 77,300 | +0.00(+0.00%) |
Jul 06, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 390 | +0.00(+0.00%) |
Jul 02, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 390 | +0.00(+0.00%) |
Jul 01, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 390 | +0.00(+0.00%) |
Jun 30, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 390 | +1.00(+5.92%) |
Jun 29, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 1,000 | +0.00(+0.00%) |
Jun 28, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 1,000 | +0.00(+0.00%) |
Jun 25, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 1,000 | +0.00(+0.00%) |
Jun 24, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 1,000 | +0.00(+0.00%) |
Jun 23, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 1,000 | +0.00(+0.00%) |
Jun 22, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 1,000 | +0.00(+0.00%) |
Jun 21, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 1,000 | +0.19(+1.14%) |
Jun 18, 2004 | 16.71 | 16.71 | 16.71 | 16.71 | 1,000 | +0.00(+0.00%) |
Jun 17, 2004 | 16.71 | 16.71 | 16.71 | 16.71 | 1,000 | +0.00(+0.00%) |
Jun 16, 2004 | 16.71 | 16.71 | 16.71 | 16.71 | 1,000 | -0.69(-3.97%) |
Jun 15, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 1,000 | +0.00(+0.00%) |
Jun 09, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 1,000 | +0.90(+5.45%) |
Jun 08, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 950 | +0.00(+0.00%) |
Jun 07, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 950 | +0.00(+0.00%) |
Jun 04, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 950 | +0.00(+0.00%) |
Jun 03, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 950 | -1.50(-8.33%) |
Jun 02, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 800 | +0.00(+0.00%) |
Jun 01, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 800 | +0.00(+0.00%) |
May 28, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 800 | +1.75(+10.77%) |
May 27, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 10,000 | +0.00(+0.00%) |
May 26, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 10,000 | +0.00(+0.00%) |
May 25, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 10,000 | +0.00(+0.00%) |
May 24, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 10,000 | +0.00(+0.00%) |
May 21, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 10,000 | +0.10(+0.62%) |
May 20, 2004 | 16.15 | 16.15 | 16.15 | 16.15 | 30,159 | +0.00(+0.00%) |
May 19, 2004 | 16.15 | 16.15 | 16.15 | 16.15 | 30,159 | +0.25(+1.57%) |
May 18, 2004 | 16.30 | 16.00 | 15.90 | 15.90 | 3,930 | -0.40(-2.45%) |
May 17, 2004 | 16.30 | 16.30 | 16.30 | 16.30 | 115 | +0.00(+0.00%) |
May 14, 2004 | 16.30 | 16.30 | 16.30 | 16.30 | 115 | +0.00(+0.00%) |
May 13, 2004 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
May 12, 2004 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
May 11, 2004 | 16.50 | 16.30 | 16.30 | 16.30 | 115 | -0.20(-1.21%) |
May 10, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
May 07, 2004 | 17.00 | 16.50 | 16.50 | 16.50 | 50,093 | -0.50(-2.94%) |
May 06, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
May 05, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 134,283 | +0.00(+0.00%) |
May 04, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
May 03, 2004 | 17.15 | 17.00 | 17.00 | 17.00 | 134,283 | -0.15(-0.87%) |
Apr 30, 2004 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | -1.00(-5.51%) |
Apr 29, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 18.30 | 18.20 | 18.15 | 18.15 | 4,225 | -0.15(-0.82%) |
Apr 26, 2004 | 18.30 | 18.45 | 18.30 | 18.30 | 29,653 | +0.00(+0.00%) |
Apr 23, 2004 | 19.20 | 18.50 | 18.30 | 18.30 | 460 | -0.90(-4.69%) |
Apr 22, 2004 | 18.30 | 19.20 | 18.50 | 19.20 | 1,205 | +0.90(+4.92%) |
Apr 21, 2004 | 18.50 | 18.30 | 18.30 | 18.30 | 460 | -0.20(-1.08%) |
Apr 20, 2004 | 18.60 | 18.50 | 18.50 | 18.50 | 1,040 | -0.10(-0.54%) |
Apr 19, 2004 | 36.00 | 19.00 | 18.60 | 18.60 | 840 | -17.40(-48.33%) |
Apr 16, 2004 | 18.75 | 36.00 | 36.00 | 36.00 | 325 | +17.25(+92.00%) |
Apr 15, 2004 | 19.20 | 18.75 | 18.00 | 18.75 | 1,385 | -0.45(-2.34%) |
Apr 14, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 19.70 | 19.45 | 19.20 | 19.20 | 765 | -0.50(-2.54%) |
Apr 12, 2004 | 19.65 | 19.85 | 19.70 | 19.70 | 820 | +0.05(+0.25%) |
Apr 08, 2004 | 20.10 | 19.65 | 19.65 | 19.65 | 1,100 | -0.45(-2.24%) |
Apr 07, 2004 | 19.70 | 20.25 | 20.10 | 20.10 | 810 | +0.40(+2.03%) |
Apr 06, 2004 | 19.70 | 19.70 | 19.70 | 19.70 | 155 | +0.40(+2.07%) |
Apr 05, 2004 | 19.85 | 19.60 | 19.30 | 19.30 | 695 | -0.55(-2.77%) |
Apr 02, 2004 | 19.15 | 19.85 | 19.85 | 19.85 | 985 | +0.70(+3.66%) |
Apr 01, 2004 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 19.30 | 19.50 | 19.15 | 19.15 | 340 | -0.15(-0.78%) |
Mar 30, 2004 | 19.50 | 19.75 | 19.30 | 19.30 | 946 | -0.20(-1.03%) |
Mar 29, 2004 | 18.80 | 19.50 | 19.50 | 19.50 | 1,015 | +0.70(+3.72%) |
Mar 26, 2004 | 18.85 | 19.00 | 18.80 | 18.80 | 610 | -0.05(-0.27%) |
Mar 25, 2004 | 18.65 | 18.85 | 18.50 | 18.85 | 996 | +0.20(+1.07%) |
Mar 24, 2004 | 18.70 | 18.85 | 18.65 | 18.65 | 989 | -0.05(-0.27%) |
Mar 23, 2004 | 18.90 | 18.95 | 18.60 | 18.70 | 2,105 | -0.20(-1.06%) |
Mar 22, 2004 | 19.20 | 18.90 | 18.90 | 18.90 | 370 | -0.30(-1.56%) |
Mar 19, 2004 | 19.35 | 19.20 | 19.20 | 19.20 | 850 | -0.15(-0.78%) |
Mar 18, 2004 | 19.20 | 19.35 | 18.75 | 19.35 | 930 | +0.15(+0.78%) |
Mar 17, 2004 | 19.25 | 19.20 | 19.20 | 19.20 | 2,937 | -0.05(-0.26%) |
Mar 16, 2004 | 18.65 | 19.25 | 19.25 | 19.25 | 610 | +0.60(+3.22%) |
Mar 15, 2004 | 18.80 | 18.95 | 18.65 | 18.65 | 745 | -0.55(-2.86%) |
Mar 12, 2004 | 19.20 | 19.55 | 18.85 | 19.20 | 1,118 | +0.00(+0.00%) |
Mar 11, 2004 | 19.75 | 19.55 | 18.85 | 19.20 | 1,118 | -0.55(-2.78%) |
Mar 10, 2004 | 20.00 | 19.75 | 19.75 | 19.75 | 465 | -0.25(-1.25%) |
Mar 09, 2004 | 19.70 | 20.00 | 19.75 | 20.00 | 770 | +0.30(+1.52%) |
Mar 08, 2004 | 19.80 | 19.75 | 19.70 | 19.70 | 600 | +0.60(+3.14%) |
Mar 05, 2004 | 19.10 | 19.10 | 19.10 | 19.10 | 530 | +0.00(+0.00%) |
Mar 04, 2004 | 18.60 | 19.10 | 19.10 | 19.10 | 530 | +0.50(+2.69%) |
Mar 03, 2004 | 18.75 | 18.60 | 18.25 | 18.60 | 6,065 | -0.15(-0.80%) |
Mar 02, 2004 | 19.05 | 19.00 | 18.65 | 18.75 | 5,450 | -0.30(-1.57%) |
Mar 01, 2004 | 19.25 | 19.20 | 19.05 | 19.05 | 13,250 | -0.20(-1.04%) |
Feb 27, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 525 | +0.00(+0.00%) |
Feb 26, 2004 | 18.90 | 19.25 | 19.25 | 19.25 | 525 | +0.35(+1.85%) |
Feb 25, 2004 | 18.90 | 19.00 | 18.90 | 18.90 | 4,250 | +0.00(+0.00%) |
Feb 24, 2004 | 19.50 | 19.00 | 18.80 | 18.90 | 10,105 | -0.60(-3.08%) |
Feb 23, 2004 | 19.50 | 19.50 | 19.10 | 19.50 | 1,995 | -0.15(-0.76%) |
Feb 20, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 18.95 | 19.65 | 19.65 | 19.65 | 305 | +0.75(+3.97%) |
Feb 18, 2004 | 18.90 | 18.90 | 18.60 | 18.90 | 635 | +0.00(+0.00%) |
Feb 17, 2004 | 18.75 | 18.90 | 18.60 | 18.90 | 635 | +0.15(+0.80%) |
Feb 13, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 1,871 | +0.00(+0.00%) |
Feb 12, 2004 | 18.50 | 18.75 | 18.45 | 18.75 | 1,380 | +0.25(+1.35%) |
Feb 11, 2004 | 18.55 | 18.50 | 18.50 | 18.50 | 775 | -0.05(-0.27%) |
Feb 10, 2004 | 17.50 | 18.75 | 18.40 | 18.55 | 2,610 | +1.05(+6.00%) |
Feb 09, 2004 | 16.90 | 17.55 | 17.50 | 17.50 | 930 | +0.60(+3.55%) |
Feb 06, 2004 | 16.75 | 16.90 | 16.90 | 16.90 | 910 | +0.15(+0.90%) |
Feb 05, 2004 | 16.80 | 16.75 | 16.75 | 16.75 | 645 | -0.05(-0.30%) |
Feb 04, 2004 | 17.25 | 16.80 | 16.50 | 16.80 | 3,765 | -0.20(-1.18%) |
Feb 03, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 16.60 | 17.00 | 16.60 | 17.00 | 612 | +0.40(+2.41%) |
Jan 30, 2004 | 16.75 | 17.00 | 16.60 | 16.60 | 3,040 | -0.15(-0.90%) |
Jan 29, 2004 | 17.25 | 16.75 | 16.75 | 16.75 | 560 | -0.50(-2.90%) |
Jan 28, 2004 | 17.25 | 17.25 | 16.40 | 17.25 | 15,645 | +0.00(+0.00%) |
Jan 27, 2004 | 16.95 | 17.25 | 17.15 | 17.25 | 1,765 | +0.30(+1.77%) |
Jan 26, 2004 | 16.95 | 17.00 | 16.90 | 16.95 | 1,556 | +0.00(+0.00%) |
Jan 23, 2004 | 16.60 | 17.25 | 16.95 | 16.95 | 57,875 | +0.35(+2.11%) |
Jan 22, 2004 | 16.75 | 16.60 | 16.60 | 16.60 | 500 | -0.15(-0.90%) |
Jan 21, 2004 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 16.15 | 16.75 | 16.75 | 16.75 | 2,850 | +0.60(+3.72%) |
Jan 16, 2004 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 15.90 | 16.15 | 16.15 | 16.15 | 705 | +0.25(+1.57%) |
Jan 14, 2004 | 15.80 | 15.90 | 15.90 | 15.90 | 435 | +0.10(+0.63%) |
Jan 13, 2004 | 15.80 | 15.80 | 15.80 | 15.80 | 1,120 | +0.00(+0.00%) |
Jan 12, 2004 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 16.00 | 15.80 | 15.80 | 15.80 | 900 | +0.05(+0.32%) |
Jan 08, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 16.20 | 15.75 | 15.75 | 15.75 | 46,937 | +0.75(+5.00%) |
Dec 31, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 15.25 | 15.06 | 15.00 | 15.00 | 592 | -0.25(-1.64%) |
Dec 29, 2003 | 15.10 | 15.25 | 15.25 | 15.25 | 800 | +0.15(+0.99%) |
Dec 26, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 15.20 | 15.10 | 15.10 | 15.10 | 225 | -0.10(-0.66%) |
Dec 22, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.40(+2.70%) |
Dec 16, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.50(+3.50%) |
Dec 11, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |