Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 108 | +0.48(+2.54%) |
Mar 30, 2005 | 18.85 | 19.01 | 18.80 | 19.01 | 924 | +0.21(+1.10%) |
Mar 29, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 243 | -0.05(-0.24%) |
Mar 24, 2005 | 18.86 | 18.86 | 18.80 | 18.85 | 1,523 | -0.04(-0.19%) |
Mar 23, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 1,359 | +0.00(+0.00%) |
Mar 22, 2005 | 18.85 | 18.88 | 18.57 | 18.88 | 2,665 | -0.61(-3.11%) |
Mar 21, 2005 | 18.57 | 19.49 | 18.57 | 19.49 | 815 | -0.00(-0.00%) |
Mar 18, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 18.56 | 19.49 | 18.56 | 19.49 | 1,060 | +0.34(+1.78%) |
Mar 15, 2005 | 19.08 | 19.15 | 19.08 | 19.15 | 217 | +0.33(+1.76%) |
Mar 14, 2005 | 19.52 | 19.52 | 18.82 | 18.82 | 1,298 | -0.53(-2.76%) |
Mar 11, 2005 | 18.78 | 19.35 | 18.71 | 19.35 | 10,007 | +0.64(+3.44%) |
Mar 10, 2005 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 18.71 | 18.71 | 18.70 | 18.71 | 15,079 | -0.00(-0.00%) |
Mar 08, 2005 | 18.75 | 18.75 | 18.71 | 18.71 | 4,840 | -0.05(-0.24%) |
Mar 07, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 1,196 | -0.14(-0.73%) |
Mar 04, 2005 | 18.71 | 18.89 | 18.71 | 18.89 | 15,963 | +0.09(+0.49%) |
Mar 03, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 108 | +0.05(+0.24%) |
Mar 02, 2005 | 18.89 | 18.89 | 18.39 | 18.75 | 2,527 | -0.44(-2.29%) |
Mar 01, 2005 | 19.20 | 19.20 | 19.20 | 19.20 | 424 | +0.23(+1.21%) |
Feb 28, 2005 | 18.97 | 18.97 | 18.97 | 18.97 | 1,076 | -0.20(-1.06%) |
Feb 25, 2005 | 18.89 | 19.39 | 18.89 | 19.17 | 5,436 | +0.18(+0.97%) |
Feb 24, 2005 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 18.89 | 18.98 | 18.89 | 18.98 | 854 | -0.22(-1.15%) |
Feb 22, 2005 | 19.20 | 19.20 | 19.20 | 19.20 | 108 | +0.13(+0.67%) |
Feb 18, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 108 | +0.04(+0.19%) |
Feb 17, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 19.12 | 19.12 | 19.04 | 19.04 | 802 | -0.13(-0.69%) |
Feb 14, 2005 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 19.31 | 19.31 | 19.17 | 19.17 | 1,087 | -0.14(-0.70%) |
Feb 09, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 476 | -0.17(-0.89%) |
Feb 08, 2005 | 19.53 | 19.53 | 19.48 | 19.48 | 326 | +0.58(+3.06%) |
Feb 07, 2005 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 19.31 | 19.31 | 18.90 | 18.90 | 652 | -0.50(-2.56%) |
Feb 03, 2005 | 19.31 | 19.40 | 19.31 | 19.40 | 5,426 | -0.14(-0.71%) |
Feb 02, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 19.31 | 19.54 | 19.31 | 19.54 | 924 | +0.23(+1.19%) |
Jan 28, 2005 | 19.31 | 19.40 | 19.31 | 19.31 | 1,903 | -0.46(-2.33%) |
Jan 27, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 19.40 | 19.77 | 19.40 | 19.77 | 1,455 | +0.46(+2.38%) |
Jan 25, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 326 | +0.00(+0.00%) |
Jan 24, 2005 | 19.30 | 19.31 | 19.30 | 19.31 | 435 | +0.00(+0.00%) |
Jan 21, 2005 | 19.31 | 19.31 | 18.92 | 19.31 | 1,764 | -0.09(-0.47%) |
Jan 20, 2005 | 19.49 | 19.49 | 19.40 | 19.40 | 2,447 | -0.58(-2.90%) |
Jan 19, 2005 | 20.22 | 20.22 | 18.91 | 19.98 | 1,631 | -0.20(-1.00%) |
Jan 18, 2005 | 19.94 | 20.22 | 19.94 | 20.18 | 1,461 | +0.24(+1.20%) |
Jan 14, 2005 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 19.03 | 19.94 | 19.03 | 19.94 | 897 | +0.36(+1.83%) |
Jan 12, 2005 | 19.31 | 19.58 | 19.12 | 19.58 | 1,997 | -0.25(-1.25%) |
Jan 11, 2005 | 19.83 | 19.83 | 19.83 | 19.83 | 271 | +0.51(+2.67%) |
Jan 10, 2005 | 19.55 | 19.55 | 19.31 | 19.31 | 407 | -0.27(-1.36%) |
Jan 07, 2005 | 19.03 | 19.68 | 19.03 | 19.58 | 2,463 | -0.56(-2.80%) |
Jan 06, 2005 | 19.40 | 20.15 | 19.34 | 20.15 | 1,522 | -0.08(-0.39%) |
Jan 05, 2005 | 19.31 | 20.22 | 19.31 | 20.22 | 788 | +0.52(+2.66%) |
Jan 04, 2005 | 19.49 | 19.70 | 19.49 | 19.70 | 2,688 | -0.06(-0.33%) |
Jan 03, 2005 | 19.31 | 19.81 | 19.31 | 19.77 | 2,583 | +0.46(+2.38%) |
Dec 31, 2004 | 19.31 | 19.31 | 19.31 | 19.31 | 163 | -0.46(-2.33%) |
Dec 30, 2004 | 19.03 | 19.77 | 19.03 | 19.77 | 978 | -0.37(-1.82%) |
Dec 29, 2004 | 18.75 | 20.13 | 18.75 | 20.13 | 870 | +0.03(+0.17%) |
Dec 28, 2004 | 18.98 | 20.22 | 18.98 | 20.10 | 2,719 | +0.38(+1.92%) |
Dec 27, 2004 | 19.77 | 19.77 | 18.80 | 19.72 | 1,087 | +0.41(+2.14%) |
Dec 23, 2004 | 19.56 | 19.56 | 19.31 | 19.31 | 3,263 | -0.36(-1.81%) |
Dec 22, 2004 | 19.77 | 19.77 | 19.66 | 19.66 | 978 | -0.24(-1.21%) |
Dec 21, 2004 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 18.40 | 20.14 | 18.40 | 19.90 | 3,698 | +0.75(+3.94%) |
Dec 17, 2004 | 19.15 | 19.17 | 19.15 | 19.15 | 870 | -0.62(-3.12%) |
Dec 16, 2004 | 19.00 | 19.77 | 18.90 | 19.77 | 7,070 | +0.74(+3.87%) |
Dec 15, 2004 | 17.84 | 19.49 | 17.84 | 19.03 | 761 | +1.18(+6.64%) |
Dec 14, 2004 | 17.84 | 17.84 | 17.84 | 17.84 | 108 | -1.23(-6.45%) |
Dec 13, 2004 | 18.85 | 19.54 | 18.79 | 19.08 | 4,351 | +1.38(+7.79%) |
Dec 10, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 17.93 | 17.93 | 17.70 | 17.70 | 1,305 | -1.06(-5.64%) |
Dec 08, 2004 | 18.85 | 18.85 | 17.93 | 18.75 | 978 | +0.29(+1.59%) |
Dec 07, 2004 | 18.62 | 18.62 | 18.46 | 18.46 | 543 | -0.49(-2.57%) |
Dec 06, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 870 | +0.00(+0.00%) |
Dec 02, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 326 | +0.93(+5.15%) |
Dec 01, 2004 | 18.19 | 18.19 | 18.02 | 18.02 | 652 | -0.37(-2.00%) |
Nov 30, 2004 | 19.99 | 19.99 | 18.39 | 18.39 | 2,393 | +0.00(+0.00%) |
Nov 29, 2004 | 18.39 | 18.39 | 18.39 | 18.39 | 652 | -0.18(-0.99%) |
Nov 26, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 18.39 | 18.57 | 18.39 | 18.57 | 1,196 | +0.69(+3.86%) |
Nov 23, 2004 | 17.88 | 17.88 | 17.88 | 17.88 | 108 | -0.28(-1.52%) |
Nov 22, 2004 | 18.02 | 18.29 | 17.79 | 18.16 | 5,873 | +0.17(+0.97%) |
Nov 19, 2004 | 18.39 | 18.39 | 17.98 | 17.98 | 1,631 | -0.31(-1.71%) |
Nov 18, 2004 | 18.39 | 18.39 | 18.29 | 18.29 | 5,873 | -0.27(-1.44%) |
Nov 17, 2004 | 18.20 | 18.56 | 18.20 | 18.56 | 1,196 | +0.50(+2.75%) |
Nov 16, 2004 | 17.93 | 18.06 | 17.93 | 18.06 | 62,873 | -0.09(-0.51%) |
Nov 15, 2004 | 17.92 | 18.16 | 17.92 | 18.16 | 6,309 | -0.21(-1.15%) |
Nov 12, 2004 | 18.37 | 18.37 | 17.65 | 18.37 | 2,828 | -0.01(-0.05%) |
Nov 11, 2004 | 18.38 | 18.38 | 18.38 | 18.38 | 435 | +0.45(+2.51%) |
Nov 10, 2004 | 17.49 | 17.93 | 17.49 | 17.93 | 761 | +0.46(+2.63%) |
Nov 09, 2004 | 18.41 | 18.59 | 17.47 | 17.47 | 3,154 | -1.02(-5.52%) |
Nov 08, 2004 | 18.49 | 18.49 | 18.49 | 18.49 | 108 | -0.59(-3.08%) |
Nov 05, 2004 | 17.88 | 19.08 | 17.88 | 19.08 | 2,936 | +1.41(+7.96%) |
Nov 04, 2004 | 17.88 | 17.88 | 17.67 | 17.67 | 1,305 | +0.57(+3.33%) |
Nov 03, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 217 | -0.62(-3.49%) |
Nov 01, 2004 | 17.56 | 17.72 | 17.56 | 17.72 | 8,919 | +0.25(+1.43%) |
Oct 29, 2004 | 17.70 | 18.05 | 17.47 | 17.47 | 1,087 | +0.51(+2.98%) |
Oct 28, 2004 | 16.83 | 17.47 | 16.83 | 16.96 | 6,417 | +0.13(+0.76%) |
Oct 27, 2004 | 16.83 | 16.83 | 16.83 | 16.83 | 108 | +0.06(+0.33%) |
Oct 26, 2004 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 16.55 | 16.78 | 16.55 | 16.78 | 5,982 | +0.14(+0.83%) |
Oct 22, 2004 | 16.65 | 16.65 | 16.64 | 16.64 | 435 | -0.19(-1.15%) |
Oct 21, 2004 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 16.55 | 16.83 | 16.55 | 16.83 | 7,179 | +0.10(+0.60%) |
Oct 18, 2004 | 16.73 | 16.73 | 16.73 | 16.73 | 2,175 | +0.13(+0.78%) |
Oct 15, 2004 | 16.55 | 16.76 | 16.55 | 16.60 | 17,948 | -0.17(-1.04%) |
Oct 14, 2004 | 16.77 | 16.78 | 16.77 | 16.78 | 326 | +0.05(+0.27%) |
Oct 13, 2004 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 16.77 | 16.77 | 16.73 | 16.73 | 761 | +0.18(+1.11%) |
Oct 08, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 1,087 | -0.48(-2.81%) |
Sep 30, 2004 | 16.69 | 17.03 | 16.55 | 17.03 | 652 | +0.08(+0.49%) |
Sep 29, 2004 | 16.82 | 16.94 | 16.82 | 16.94 | 870 | +0.40(+2.39%) |
Sep 28, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 16.55 | 16.57 | 16.55 | 16.55 | 1,631 | +0.08(+0.50%) |
Sep 24, 2004 | 17.24 | 17.24 | 16.46 | 16.46 | 978 | -0.54(-3.19%) |
Sep 23, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 1,196 | +0.00(+0.00%) |
Sep 22, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 1,631 | +0.00(+0.00%) |
Sep 21, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 108 | -0.46(-2.63%) |
Sep 20, 2004 | 17.47 | 17.47 | 17.01 | 17.47 | 12,074 | +0.00(+0.00%) |
Sep 17, 2004 | 17.70 | 17.70 | 17.47 | 17.47 | 435 | -0.23(-1.30%) |
Sep 16, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 217 | +0.00(+0.00%) |
Sep 15, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 761 | +0.00(+0.00%) |
Sep 10, 2004 | 18.11 | 18.11 | 17.70 | 17.70 | 652 | -0.41(-2.28%) |
Sep 09, 2004 | 18.11 | 18.33 | 17.72 | 18.11 | 1,849 | +0.00(+0.00%) |
Sep 08, 2004 | 17.47 | 18.11 | 17.47 | 18.11 | 4,894 | +0.32(+1.81%) |
Sep 07, 2004 | 17.38 | 17.79 | 17.30 | 17.79 | 7,179 | +0.60(+3.48%) |
Sep 03, 2004 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 17.19 | 17.19 | 17.19 | 17.19 | 108 | +0.27(+1.58%) |
Sep 01, 2004 | 16.78 | 17.01 | 16.78 | 16.92 | 1,957 | -0.08(-0.49%) |
Aug 31, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 217 | +0.41(+2.49%) |
Aug 25, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 761 | -0.18(-1.10%) |
Aug 23, 2004 | 16.78 | 16.78 | 16.78 | 16.78 | 2,719 | -0.60(-3.44%) |
Aug 20, 2004 | 17.38 | 17.38 | 17.38 | 17.38 | 1,631 | +0.42(+2.49%) |
Aug 19, 2004 | 16.78 | 16.96 | 16.78 | 16.95 | 870 | +0.40(+2.44%) |
Aug 18, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 16.46 | 16.90 | 16.46 | 16.55 | 3,915 | +0.09(+0.56%) |
Aug 16, 2004 | 16.46 | 16.46 | 16.46 | 16.46 | 326 | -0.14(-0.83%) |
Aug 13, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 16.92 | 16.92 | 16.46 | 16.59 | 4,459 | +0.18(+1.12%) |
Aug 11, 2004 | 16.46 | 16.46 | 16.41 | 16.41 | 435 | -0.06(-0.34%) |
Aug 10, 2004 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 16.55 | 16.55 | 16.13 | 16.46 | 2,175 | +0.11(+0.67%) |
Aug 06, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 16.46 | 16.46 | 16.35 | 16.35 | 217 | -0.62(-3.63%) |
Aug 04, 2004 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 16.97 | 16.97 | 16.97 | 16.97 | 543 | +0.19(+1.15%) |
Aug 02, 2004 | 16.58 | 17.01 | 16.58 | 16.78 | 1,414 | -0.23(-1.35%) |
Jul 30, 2004 | 17.03 | 17.03 | 17.01 | 17.01 | 543 | -0.08(-0.48%) |
Jul 29, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 17.05 | 17.09 | 17.05 | 17.09 | 870 | -1.01(-5.59%) |
Jul 26, 2004 | 17.28 | 18.10 | 17.07 | 18.10 | 2,284 | +1.05(+6.15%) |
Jul 23, 2004 | 17.19 | 17.19 | 17.05 | 17.05 | 4,351 | +0.00(+0.00%) |
Jul 22, 2004 | 17.11 | 17.11 | 17.05 | 17.05 | 217 | -0.06(-0.32%) |
Jul 21, 2004 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 17.11 | 17.11 | 17.11 | 17.11 | 761 | +0.01(+0.05%) |
Jul 19, 2004 | 17.19 | 17.20 | 17.10 | 17.10 | 1,305 | -0.36(-2.05%) |
Jul 16, 2004 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 17.46 | 17.46 | 17.46 | 17.46 | 543 | +0.45(+2.65%) |
Jul 14, 2004 | 17.47 | 17.47 | 17.01 | 17.01 | 1,740 | -0.46(-2.63%) |
Jul 13, 2004 | 17.47 | 17.47 | 17.47 | 17.47 | 217 | +0.41(+2.43%) |
Jul 12, 2004 | 17.47 | 17.47 | 16.92 | 17.05 | 2,719 | -0.41(-2.37%) |
Jul 09, 2004 | 17.46 | 17.47 | 17.46 | 17.47 | 5,873 | +0.45(+2.65%) |
Jul 08, 2004 | 17.32 | 17.47 | 17.01 | 17.02 | 4,133 | +0.01(+0.05%) |
Jul 07, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 543 | -0.28(-1.64%) |
Jul 06, 2004 | 17.33 | 17.33 | 16.55 | 17.29 | 870 | +0.28(+1.67%) |
Jul 02, 2004 | 17.44 | 17.44 | 16.32 | 17.01 | 2,719 | +0.44(+2.66%) |
Jul 01, 2004 | 16.79 | 16.80 | 16.24 | 16.57 | 1,305 | -0.25(-1.48%) |
Jun 30, 2004 | 17.46 | 17.46 | 16.81 | 16.81 | 870 | -0.15(-0.87%) |
Jun 29, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 870 | +0.00(+0.01%) |
Jun 28, 2004 | 17.19 | 17.30 | 16.96 | 16.96 | 1,849 | -0.28(-1.60%) |
Jun 25, 2004 | 17.19 | 17.24 | 17.19 | 17.24 | 543 | +0.00(+0.00%) |
Jun 24, 2004 | 17.24 | 17.24 | 17.24 | 17.24 | 108 | +0.23(+1.35%) |
Jun 23, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 2,381 | +0.00(+0.00%) |
Jun 18, 2004 | 16.86 | 17.03 | 16.86 | 17.01 | 2,284 | +0.26(+1.54%) |
Jun 17, 2004 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 16.75 | 16.75 | 16.75 | 16.75 | 108 | -0.03(-0.16%) |
Jun 15, 2004 | 16.55 | 16.82 | 16.55 | 16.78 | 1,849 | +0.23(+1.39%) |
Jun 14, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 217 | +0.23(+1.41%) |
Jun 10, 2004 | 16.55 | 16.55 | 16.32 | 16.32 | 435 | +0.14(+0.85%) |
Jun 09, 2004 | 16.18 | 16.18 | 16.18 | 16.18 | 543 | -0.52(-3.14%) |
Jun 08, 2004 | 16.96 | 16.96 | 16.70 | 16.70 | 652 | -0.13(-0.76%) |
Jun 07, 2004 | 16.09 | 16.99 | 16.09 | 16.83 | 1,305 | +0.51(+3.15%) |
Jun 04, 2004 | 16.78 | 16.78 | 16.32 | 16.32 | 435 | -0.00(-0.01%) |
Jun 03, 2004 | 16.32 | 16.32 | 16.32 | 16.32 | 326 | -0.44(-2.63%) |
Jun 02, 2004 | 16.76 | 16.76 | 16.76 | 16.76 | 108 | +0.00(+0.01%) |
Jun 01, 2004 | 16.55 | 16.79 | 16.00 | 16.76 | 2,501 | +5.48(+48.61%) |
May 28, 2004 | 11.28 | 11.28 | 11.28 | 11.28 | 163 | +0.00(+0.04%) |
May 27, 2004 | 11.15 | 11.28 | 11.15 | 11.27 | 1,142 | +0.02(+0.14%) |
May 26, 2004 | 11.28 | 11.28 | 11.26 | 11.26 | 1,305 | -0.08(-0.72%) |
May 25, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 1,631 | +0.00(+0.00%) |
May 24, 2004 | 12.01 | 12.01 | 11.22 | 11.34 | 13,705 | +0.00(+0.00%) |
May 21, 2004 | 11.57 | 11.57 | 11.34 | 11.34 | 3,426 | -0.28(-2.43%) |
May 20, 2004 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
May 19, 2004 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
May 18, 2004 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
May 17, 2004 | 11.57 | 11.62 | 11.57 | 11.62 | 652 | +0.04(+0.32%) |
May 14, 2004 | 11.57 | 11.58 | 11.57 | 11.58 | 326 | -0.40(-3.34%) |
May 13, 2004 | 11.97 | 11.98 | 11.97 | 11.98 | 652 | +0.13(+1.14%) |
May 12, 2004 | 11.85 | 11.85 | 11.63 | 11.85 | 3,100 | +0.00(+0.00%) |
May 11, 2004 | 11.66 | 11.85 | 11.66 | 11.85 | 8,647 | +0.27(+2.36%) |
May 10, 2004 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) |
May 07, 2004 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) |
May 06, 2004 | 12.00 | 12.01 | 11.58 | 11.58 | 1,631 | +0.01(+0.07%) |
May 05, 2004 | 11.85 | 11.85 | 11.57 | 11.57 | 2,284 | +0.00(+0.00%) |
May 04, 2004 | 11.59 | 12.00 | 11.57 | 11.57 | 3,752 | -0.28(-2.38%) |
May 03, 2004 | 12.01 | 12.01 | 11.79 | 11.85 | 5,384 | +0.00(+0.00%) |
Apr 30, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 12.01 | 12.01 | 11.85 | 11.85 | 1,794 | -0.16(-1.36%) |
Apr 28, 2004 | 11.75 | 12.01 | 11.60 | 12.01 | 1,794 | +0.27(+2.26%) |
Apr 27, 2004 | 12.01 | 12.01 | 11.73 | 11.75 | 24,801 | -0.27(-2.21%) |
Apr 26, 2004 | 12.01 | 12.01 | 11.92 | 12.01 | 4,568 | +0.44(+3.81%) |
Apr 23, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 8,974 | -0.01(-0.11%) |
Apr 22, 2004 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 11.58 | 11.58 | 11.58 | 11.58 | 163 | +0.02(+0.15%) |
Apr 20, 2004 | 11.57 | 11.84 | 11.57 | 11.57 | 1,142 | +0.00(+0.00%) |
Apr 19, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 489 | -0.18(-1.53%) |
Apr 16, 2004 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 11.68 | 11.75 | 11.64 | 11.75 | 3,589 | -0.08(-0.69%) |
Apr 14, 2004 | 11.55 | 11.83 | 11.55 | 11.83 | 4,894 | -0.12(-1.03%) |
Apr 13, 2004 | 11.85 | 11.95 | 11.85 | 11.95 | 6,526 | +0.09(+0.79%) |
Apr 12, 2004 | 12.05 | 12.05 | 11.86 | 11.86 | 4,568 | +0.01(+0.07%) |
Apr 08, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 815 | +0.00(+0.00%) |
Apr 06, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 163 | +0.00(+0.00%) |
Apr 05, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 489 | +0.00(+0.00%) |
Apr 02, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 815 | +0.00(+0.00%) |