Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 19.50 | 19.50 | 19.25 | 19.50 | 12,536 | +0.55(+2.90%) |
Mar 30, 2005 | 18.95 | 19.20 | 18.90 | 18.95 | 22,290 | +0.00(+0.00%) |
Mar 29, 2005 | 18.95 | 19.20 | 18.90 | 18.95 | 22,290 | +0.05(+0.26%) |
Mar 28, 2005 | 18.90 | 19.00 | 18.80 | 18.90 | 10,021 | +0.00(+0.00%) |
Mar 24, 2005 | 18.90 | 19.00 | 18.80 | 18.90 | 10,021 | -0.80(-4.06%) |
Mar 23, 2005 | 19.70 | 20.04 | 19.60 | 19.70 | 52,203 | +0.00(+0.00%) |
Mar 22, 2005 | 19.70 | 20.04 | 19.60 | 19.70 | 52,203 | -0.35(-1.75%) |
Mar 21, 2005 | 20.05 | 20.10 | 19.75 | 20.05 | 25,850 | +0.15(+0.75%) |
Mar 18, 2005 | 19.90 | 19.90 | 19.80 | 19.90 | 4,844 | +0.75(+3.92%) |
Mar 17, 2005 | 19.15 | 19.20 | 18.85 | 19.15 | 19,266 | -0.05(-0.26%) |
Mar 16, 2005 | 19.20 | 19.25 | 19.15 | 19.20 | 23,138 | +0.00(+0.00%) |
Mar 15, 2005 | 19.20 | 19.25 | 19.15 | 19.20 | 23,138 | +0.30(+1.59%) |
Mar 14, 2005 | 18.90 | 18.90 | 18.80 | 18.90 | 4,200 | +0.15(+0.80%) |
Mar 11, 2005 | 18.75 | 19.00 | 18.75 | 18.75 | 271,820 | +0.00(+0.00%) |
Mar 10, 2005 | 18.75 | 19.00 | 18.75 | 18.75 | 271,820 | -0.25(-1.32%) |
Mar 09, 2005 | 19.00 | 19.00 | 18.75 | 19.00 | 94,192 | +0.00(+0.00%) |
Mar 08, 2005 | 19.00 | 19.00 | 18.75 | 19.00 | 94,192 | +1.05(+5.85%) |
Mar 07, 2005 | 17.95 | 18.05 | 17.90 | 17.95 | 14,449 | +0.00(+0.00%) |
Mar 04, 2005 | 17.95 | 18.05 | 17.90 | 17.95 | 14,449 | +0.30(+1.70%) |
Mar 03, 2005 | 17.65 | 17.65 | 17.45 | 17.65 | 21,893 | +0.00(+0.00%) |
Mar 02, 2005 | 17.65 | 17.65 | 17.45 | 17.65 | 21,893 | +0.40(+2.32%) |
Mar 01, 2005 | 17.25 | 17.45 | 17.25 | 17.25 | 12,737 | +0.00(+0.00%) |
Feb 28, 2005 | 17.25 | 17.25 | 17.05 | 17.25 | 32,025 | +0.00(+0.00%) |
Feb 25, 2005 | 17.25 | 17.25 | 17.05 | 17.25 | 32,025 | +0.10(+0.58%) |
Feb 24, 2005 | 17.15 | 17.15 | 16.90 | 17.15 | 18,911 | -0.05(-0.29%) |
Feb 23, 2005 | 17.20 | 17.30 | 17.10 | 17.20 | 10,641 | +0.00(+0.00%) |
Feb 22, 2005 | 17.20 | 17.30 | 17.10 | 17.20 | 10,641 | +0.00(+0.00%) |
Feb 18, 2005 | 17.20 | 17.30 | 17.20 | 17.20 | 59,884 | +0.00(+0.00%) |
Feb 17, 2005 | 17.20 | 17.30 | 17.20 | 17.20 | 59,884 | +0.00(+0.00%) |
Feb 16, 2005 | 17.20 | 17.20 | 16.85 | 17.20 | 16,581 | +0.00(+0.00%) |
Feb 15, 2005 | 17.20 | 17.20 | 16.85 | 17.20 | 16,581 | +0.50(+2.99%) |
Feb 14, 2005 | 16.70 | 16.70 | 16.50 | 16.70 | 13,600 | +0.35(+2.14%) |
Feb 11, 2005 | 16.35 | 16.35 | 16.25 | 16.35 | 6,453 | +0.65(+4.14%) |
Feb 10, 2005 | 15.70 | 15.70 | 15.55 | 15.70 | 17,739 | +0.00(+0.00%) |
Feb 09, 2005 | 15.70 | 15.70 | 15.55 | 15.70 | 17,739 | +0.15(+0.96%) |
Feb 08, 2005 | 15.55 | 15.55 | 15.35 | 15.55 | 12,533 | -0.40(-2.51%) |
Feb 07, 2005 | 15.95 | 15.95 | 15.90 | 15.95 | 6,440 | +0.00(+0.00%) |
Feb 04, 2005 | 15.95 | 15.95 | 15.90 | 15.95 | 6,440 | -0.30(-1.85%) |
Feb 03, 2005 | 16.25 | 16.25 | 15.95 | 16.25 | 2,718 | +0.00(+0.00%) |
Feb 02, 2005 | 16.25 | 16.25 | 15.95 | 16.25 | 2,718 | +0.10(+0.62%) |
Feb 01, 2005 | 16.15 | 16.15 | 16.00 | 16.15 | 28,981 | +0.00(+0.00%) |
Jan 31, 2005 | 16.15 | 16.15 | 16.00 | 16.15 | 28,981 | +0.05(+0.31%) |
Jan 28, 2005 | 16.10 | 16.10 | 15.90 | 16.10 | 3,976 | +0.10(+0.63%) |
Jan 27, 2005 | 16.00 | 16.00 | 15.85 | 16.00 | 3,630 | +0.10(+0.63%) |
Jan 26, 2005 | 15.90 | 15.90 | 15.80 | 15.90 | 6,503 | +0.00(+0.00%) |
Jan 25, 2005 | 15.90 | 15.90 | 15.80 | 15.90 | 6,503 | -0.15(-0.93%) |
Jan 24, 2005 | 16.05 | 16.05 | 16.00 | 16.05 | 5,323 | +0.80(+5.25%) |
Jan 21, 2005 | 15.25 | 15.50 | 15.25 | 15.25 | 5,952 | +0.00(+0.00%) |
Jan 20, 2005 | 15.25 | 15.50 | 15.25 | 15.25 | 5,952 | -0.50(-3.17%) |
Jan 19, 2005 | 15.75 | 15.75 | 15.55 | 15.75 | 4,457 | +0.00(+0.00%) |
Jan 18, 2005 | 15.75 | 15.75 | 15.55 | 15.75 | 4,457 | +0.15(+0.96%) |
Jan 14, 2005 | 15.60 | 16.05 | 15.60 | 15.60 | 6,287 | +0.00(+0.00%) |
Jan 13, 2005 | 15.60 | 16.05 | 15.60 | 15.60 | 6,287 | -0.15(-0.95%) |
Jan 12, 2005 | 15.75 | 15.75 | 15.55 | 15.75 | 9,407 | +0.00(+0.00%) |
Jan 11, 2005 | 15.75 | 15.75 | 15.55 | 15.75 | 9,407 | +0.20(+1.29%) |
Jan 10, 2005 | 15.55 | 15.75 | 15.45 | 15.55 | 4,205 | +0.20(+1.30%) |
Jan 07, 2005 | 15.35 | 15.40 | 15.15 | 15.35 | 7,815 | +0.00(+0.00%) |
Jan 06, 2005 | 15.35 | 15.40 | 15.15 | 15.35 | 7,815 | -0.05(-0.32%) |
Jan 05, 2005 | 15.40 | 15.45 | 15.25 | 15.40 | 3,948 | -0.05(-0.32%) |
Jan 04, 2005 | 15.45 | 15.55 | 15.35 | 15.45 | 3,820 | -0.25(-1.59%) |
Jan 03, 2005 | 15.70 | 15.75 | 15.50 | 15.70 | 2,200 | +0.10(+0.64%) |
Dec 31, 2004 | 15.60 | 15.65 | 15.40 | 15.60 | 5,617 | +0.00(+0.00%) |
Dec 30, 2004 | 15.60 | 15.65 | 15.40 | 15.60 | 5,617 | +0.05(+0.32%) |
Dec 29, 2004 | 15.55 | 15.55 | 15.35 | 15.55 | 2,360 | +0.05(+0.32%) |
Dec 28, 2004 | 15.50 | 15.50 | 15.35 | 15.50 | 4,300 | +0.00(+0.00%) |
Dec 27, 2004 | 15.50 | 15.50 | 15.35 | 15.50 | 4,300 | +0.30(+1.97%) |
Dec 23, 2004 | 15.20 | 15.50 | 15.20 | 15.20 | 4,830 | +0.00(+0.00%) |
Dec 22, 2004 | 15.20 | 15.50 | 15.20 | 15.20 | 4,830 | +0.05(+0.33%) |
Dec 21, 2004 | 15.15 | 15.40 | 15.15 | 15.15 | 6,207 | +0.00(+0.00%) |
Dec 20, 2004 | 15.15 | 15.40 | 15.15 | 15.15 | 6,207 | +0.05(+0.33%) |
Dec 17, 2004 | 15.10 | 15.35 | 15.10 | 15.10 | 6,789 | +0.00(+0.00%) |
Dec 16, 2004 | 15.10 | 15.35 | 15.10 | 15.10 | 6,789 | -0.05(-0.33%) |
Dec 15, 2004 | 15.15 | 15.20 | 14.95 | 15.15 | 6,346 | +0.00(+0.00%) |
Dec 14, 2004 | 15.15 | 15.20 | 14.95 | 15.15 | 6,346 | +0.65(+4.48%) |
Dec 13, 2004 | 14.50 | 14.70 | 14.50 | 14.50 | 13,748 | +0.00(+0.00%) |
Dec 10, 2004 | 14.50 | 14.70 | 14.50 | 14.50 | 13,748 | +0.25(+1.75%) |
Dec 09, 2004 | 14.25 | 14.65 | 14.25 | 14.25 | 453,667 | +0.00(+0.00%) |
Dec 08, 2004 | 14.25 | 14.65 | 14.25 | 14.25 | 453,667 | -1.00(-6.56%) |
Dec 07, 2004 | 15.25 | 15.50 | 15.20 | 15.25 | 99,211 | -0.40(-2.56%) |
Dec 06, 2004 | 15.65 | 15.70 | 15.40 | 15.65 | 9,732 | -0.05(-0.32%) |
Dec 03, 2004 | 15.70 | 15.80 | 15.60 | 15.70 | 66,402 | +0.00(+0.00%) |
Dec 02, 2004 | 15.70 | 15.80 | 15.60 | 15.70 | 66,402 | -0.10(-0.63%) |
Dec 01, 2004 | 15.80 | 15.80 | 15.65 | 15.80 | 13,406 | -0.45(-2.77%) |
Nov 30, 2004 | 16.25 | 16.35 | 16.25 | 16.25 | 7,684 | -0.30(-1.81%) |
Nov 29, 2004 | 16.55 | 16.70 | 16.45 | 16.55 | 9,951 | +0.00(+0.00%) |
Nov 26, 2004 | 16.55 | 16.70 | 16.45 | 16.55 | 9,951 | +0.60(+3.76%) |
Nov 24, 2004 | 15.95 | 16.00 | 15.65 | 15.95 | 7,434 | +0.35(+2.24%) |
Nov 23, 2004 | 15.60 | 15.60 | 15.45 | 15.60 | 8,577 | +0.10(+0.65%) |
Nov 22, 2004 | 15.50 | 15.60 | 15.35 | 15.50 | 13,019 | +0.25(+1.64%) |
Nov 19, 2004 | 15.25 | 15.25 | 15.05 | 15.25 | 16,002 | +0.00(+0.00%) |
Nov 18, 2004 | 15.25 | 15.25 | 15.05 | 15.25 | 16,002 | +0.25(+1.67%) |
Nov 17, 2004 | 15.00 | 15.05 | 14.85 | 15.00 | 15,702 | +0.55(+3.81%) |
Nov 16, 2004 | 14.45 | 14.45 | 14.35 | 14.45 | 7,011 | -0.15(-1.03%) |
Nov 15, 2004 | 14.60 | 14.65 | 14.40 | 14.60 | 4,987 | +0.05(+0.34%) |
Nov 12, 2004 | 14.55 | 14.55 | 14.40 | 14.55 | 3,218 | +0.30(+2.11%) |
Nov 11, 2004 | 14.25 | 14.25 | 14.00 | 14.25 | 5,818 | +0.00(+0.00%) |
Nov 10, 2004 | 14.25 | 14.25 | 14.00 | 14.25 | 5,818 | -0.05(-0.35%) |
Nov 09, 2004 | 14.30 | 14.30 | 14.05 | 14.30 | 2,594 | -0.25(-1.72%) |
Nov 08, 2004 | 14.55 | 14.60 | 14.50 | 14.55 | 6,230 | -0.25(-1.69%) |
Nov 05, 2004 | 14.80 | 14.90 | 14.70 | 14.80 | 6,821 | +0.10(+0.68%) |
Nov 04, 2004 | 14.70 | 14.70 | 14.40 | 14.70 | 7,228 | +0.00(+0.00%) |
Nov 03, 2004 | 14.70 | 14.70 | 14.40 | 14.70 | 7,228 | -0.25(-1.67%) |
Nov 02, 2004 | 14.95 | 14.95 | 14.65 | 14.95 | 6,306 | +0.00(+0.00%) |
Nov 01, 2004 | 14.95 | 14.95 | 14.65 | 14.95 | 6,306 | +0.40(+2.75%) |
Oct 29, 2004 | 14.55 | 14.60 | 14.50 | 14.55 | 18,281 | +0.00(+0.00%) |
Oct 28, 2004 | 14.55 | 14.60 | 14.50 | 14.55 | 18,281 | -0.25(-1.69%) |
Oct 27, 2004 | 14.80 | 14.95 | 14.80 | 14.80 | 7,921 | +0.00(+0.00%) |
Oct 26, 2004 | 14.80 | 14.95 | 14.80 | 14.80 | 7,921 | +0.40(+2.78%) |
Oct 25, 2004 | 14.40 | 14.50 | 14.25 | 14.40 | 6,686 | +0.00(+0.00%) |
Oct 22, 2004 | 14.40 | 14.50 | 14.25 | 14.40 | 6,686 | +0.20(+1.41%) |
Oct 21, 2004 | 14.20 | 14.30 | 14.20 | 14.20 | 4,995 | -0.55(-3.73%) |
Oct 20, 2004 | 14.75 | 14.75 | 14.55 | 14.75 | 10,538 | +0.00(+0.00%) |
Oct 19, 2004 | 14.75 | 14.75 | 14.55 | 14.75 | 10,538 | +0.00(+0.00%) |
Oct 18, 2004 | 14.75 | 14.75 | 14.60 | 14.75 | 4,390 | +0.10(+0.68%) |
Oct 15, 2004 | 14.65 | 14.70 | 14.55 | 14.65 | 4,472 | +0.30(+2.09%) |
Oct 14, 2004 | 14.35 | 14.45 | 14.30 | 14.35 | 5,302 | -0.65(-4.33%) |
Oct 13, 2004 | 15.00 | 15.00 | 14.85 | 15.00 | 19,427 | +0.00(+0.00%) |
Oct 12, 2004 | 15.00 | 15.00 | 14.85 | 15.00 | 19,427 | +0.10(+0.67%) |
Oct 11, 2004 | 14.90 | 14.90 | 14.75 | 14.90 | 6,183 | +0.15(+1.02%) |
Oct 08, 2004 | 14.75 | 14.85 | 14.55 | 14.75 | 7,614 | +0.00(+0.00%) |
Oct 07, 2004 | 14.75 | 14.85 | 14.55 | 14.75 | 7,614 | -1.34(-8.34%) |
Oct 06, 2004 | 16.09 | 16.09 | 14.60 | 16.09 | 4,060 | +1.69(+11.75%) |
Oct 05, 2004 | 14.40 | 14.40 | 14.15 | 14.40 | 3,987 | +0.00(+0.00%) |
Oct 04, 2004 | 14.40 | 14.40 | 14.15 | 14.40 | 3,987 | +0.25(+1.77%) |
Oct 01, 2004 | 14.15 | 14.15 | 14.15 | 14.15 | 3,239 | -0.05(-0.35%) |
Sep 30, 2004 | 14.20 | 14.25 | 14.05 | 14.20 | 8,733 | +0.00(+0.00%) |
Sep 29, 2004 | 14.20 | 14.25 | 14.05 | 14.20 | 8,733 | +0.10(+0.71%) |
Sep 28, 2004 | 14.10 | 14.25 | 14.10 | 14.10 | 5,870 | +0.00(+0.00%) |
Sep 27, 2004 | 14.10 | 14.25 | 14.10 | 14.10 | 5,870 | +0.15(+1.08%) |
Sep 24, 2004 | 13.95 | 13.95 | 13.75 | 13.95 | 4,228 | +0.05(+0.36%) |
Sep 23, 2004 | 13.90 | 13.90 | 13.70 | 13.90 | 5,991 | +0.00(+0.00%) |
Sep 22, 2004 | 13.90 | 13.90 | 13.70 | 13.90 | 5,991 | +0.45(+3.35%) |
Sep 21, 2004 | 13.45 | 13.45 | 13.20 | 13.45 | 2,734 | +0.25(+1.89%) |
Sep 20, 2004 | 13.20 | 13.20 | 13.15 | 13.20 | 2,991 | +0.00(+0.00%) |
Sep 17, 2004 | 13.20 | 13.20 | 13.05 | 13.20 | 12,516 | +0.00(+0.00%) |
Sep 16, 2004 | 13.20 | 13.20 | 13.05 | 13.20 | 12,516 | +0.10(+0.76%) |
Sep 15, 2004 | 13.10 | 13.10 | 12.90 | 13.10 | 4,237 | +0.15(+1.16%) |
Sep 14, 2004 | 12.95 | 12.95 | 12.95 | 12.95 | 3,258 | +0.15(+1.17%) |
Sep 13, 2004 | 12.80 | 12.80 | 12.60 | 12.80 | 4,545 | +0.25(+1.99%) |
Sep 10, 2004 | 12.55 | 12.60 | 12.35 | 12.55 | 8,400 | -0.10(-0.79%) |
Sep 09, 2004 | 12.65 | 12.65 | 12.40 | 12.65 | 11,174 | +0.00(+0.00%) |
Sep 08, 2004 | 12.65 | 12.65 | 12.40 | 12.65 | 11,174 | -0.05(-0.39%) |
Sep 07, 2004 | 12.70 | 12.70 | 12.65 | 12.70 | 5,275 | -0.25(-1.93%) |
Sep 03, 2004 | 12.95 | 13.00 | 12.85 | 12.95 | 8,314 | +0.00(+0.00%) |
Sep 02, 2004 | 12.95 | 13.00 | 12.85 | 12.95 | 8,314 | +0.25(+1.97%) |
Sep 01, 2004 | 12.70 | 12.70 | 12.70 | 12.70 | 4,293 | +0.20(+1.57%) |
Aug 31, 2004 | 12.50 | 12.70 | 12.50 | 12.50 | 25,922 | -0.20(-1.54%) |
Aug 30, 2004 | 12.70 | 12.70 | 12.50 | 12.70 | 25,922 | -0.15(-1.17%) |
Aug 27, 2004 | 12.85 | 12.90 | 12.80 | 12.85 | 14,223 | +0.00(+0.00%) |
Aug 26, 2004 | 12.85 | 12.90 | 12.80 | 12.85 | 14,223 | -0.40(-3.02%) |
Aug 25, 2004 | 13.25 | 13.25 | 13.10 | 13.25 | 9,433 | +0.00(+0.00%) |
Aug 24, 2004 | 13.25 | 13.25 | 13.10 | 13.25 | 9,433 | -0.20(-1.49%) |
Aug 23, 2004 | 13.45 | 13.55 | 13.30 | 13.45 | 8,229 | +0.00(+0.00%) |
Aug 20, 2004 | 13.45 | 13.55 | 13.30 | 13.45 | 8,229 | +0.20(+1.51%) |
Aug 19, 2004 | 13.25 | 13.30 | 13.05 | 13.25 | 5,205 | +0.00(+0.00%) |
Aug 18, 2004 | 13.25 | 13.30 | 13.05 | 13.25 | 5,205 | -0.30(-2.21%) |
Aug 17, 2004 | 13.55 | 13.55 | 13.45 | 13.55 | 7,397 | +0.00(+0.00%) |
Aug 16, 2004 | 13.55 | 13.55 | 13.45 | 13.55 | 7,397 | +0.10(+0.74%) |
Aug 13, 2004 | 13.45 | 13.45 | 13.30 | 13.45 | 10,422 | +0.00(+0.00%) |
Aug 12, 2004 | 13.45 | 13.45 | 13.30 | 13.45 | 10,422 | +0.15(+1.13%) |
Aug 11, 2004 | 13.30 | 13.30 | 13.20 | 13.30 | 5,425 | -0.40(-2.92%) |
Aug 10, 2004 | 13.70 | 13.70 | 13.50 | 13.70 | 3,450 | -0.10(-0.72%) |
Aug 09, 2004 | 13.80 | 13.80 | 13.55 | 13.80 | 13,256 | +0.50(+3.76%) |
Aug 06, 2004 | 13.30 | 13.30 | 13.00 | 13.30 | 20,587 | +0.00(+0.00%) |
Aug 05, 2004 | 13.30 | 13.30 | 13.00 | 13.30 | 20,587 | +0.10(+0.76%) |
Aug 04, 2004 | 13.20 | 13.20 | 12.90 | 13.20 | 7,322 | +0.00(+0.00%) |
Aug 03, 2004 | 13.20 | 13.20 | 12.90 | 13.20 | 7,322 | +0.45(+3.53%) |
Aug 02, 2004 | 12.75 | 12.75 | 12.65 | 12.75 | 17,081 | +0.00(+0.00%) |
Jul 30, 2004 | 12.75 | 12.75 | 12.65 | 12.75 | 17,081 | +0.25(+2.00%) |
Jul 29, 2004 | 12.50 | 12.55 | 12.45 | 12.50 | 13,163 | +0.00(+0.00%) |
Jul 28, 2004 | 12.50 | 12.55 | 12.45 | 12.50 | 13,163 | -0.02(-0.16%) |
Jul 27, 2004 | 12.52 | 12.65 | 12.40 | 12.52 | 7,973 | -0.13(-1.03%) |
Jul 26, 2004 | 12.65 | 12.65 | 12.65 | 12.65 | 4,546 | +0.10(+0.80%) |
Jul 23, 2004 | 12.55 | 12.55 | 12.35 | 12.55 | 4,912 | +0.05(+0.40%) |
Jul 22, 2004 | 12.50 | 12.60 | 12.45 | 12.50 | 9,723 | -0.45(-3.47%) |
Jul 21, 2004 | 12.95 | 13.00 | 12.60 | 12.95 | 2,016 | -0.05(-0.38%) |
Jul 20, 2004 | 13.00 | 13.00 | 12.90 | 13.00 | 5,121 | +0.00(+0.00%) |
Jul 19, 2004 | 13.00 | 13.00 | 12.75 | 13.00 | 4,271 | +0.25(+1.96%) |
Jul 16, 2004 | 12.75 | 12.75 | 12.60 | 12.75 | 2,816 | +0.10(+0.79%) |
Jul 15, 2004 | 12.65 | 12.65 | 12.60 | 12.65 | 3,464 | -0.10(-0.78%) |
Jul 14, 2004 | 12.75 | 12.75 | 12.70 | 12.75 | 6,498 | +0.00(+0.00%) |
Jul 13, 2004 | 12.75 | 12.75 | 12.70 | 12.75 | 6,498 | +0.10(+0.79%) |
Jul 12, 2004 | 12.65 | 12.65 | 12.55 | 12.65 | 4,542 | +0.05(+0.40%) |
Jul 09, 2004 | 12.60 | 12.60 | 12.35 | 12.60 | 4,032 | +0.00(+0.00%) |
Jul 08, 2004 | 12.60 | 12.60 | 12.45 | 12.60 | 5,929 | +0.20(+1.61%) |
Jul 07, 2004 | 12.40 | 12.45 | 12.30 | 12.40 | 5,939 | +0.35(+2.90%) |
Jul 06, 2004 | 12.05 | 12.05 | 11.85 | 12.05 | 1,440 | +0.15(+1.26%) |
Jul 02, 2004 | 11.90 | 11.90 | 11.65 | 11.90 | 5,044 | +0.20(+1.71%) |
Jul 01, 2004 | 11.70 | 11.70 | 11.45 | 11.70 | 3,894 | +0.00(+0.00%) |
Jun 30, 2004 | 11.70 | 11.70 | 11.45 | 11.70 | 3,894 | -0.45(-3.70%) |
Jun 29, 2004 | 12.15 | 12.15 | 12.15 | 12.15 | 14,645 | +0.00(+0.00%) |
Jun 28, 2004 | 11.80 | 12.15 | 12.15 | 12.15 | 14,645 | +0.35(+2.97%) |
Jun 25, 2004 | 11.95 | 11.95 | 11.77 | 11.80 | 148,955 | -0.05(-0.42%) |
Jun 24, 2004 | 11.85 | 11.85 | 11.75 | 11.85 | 27,147 | +0.06(+0.51%) |
Jun 23, 2004 | 11.79 | 11.85 | 11.60 | 11.79 | 20,116 | -0.26(-2.16%) |
Jun 22, 2004 | 12.05 | 12.05 | 11.75 | 12.05 | 5,226 | +0.30(+2.55%) |
Jun 21, 2004 | 11.75 | 11.75 | 11.75 | 11.75 | 2,989 | +0.15(+1.29%) |
Jun 18, 2004 | 11.60 | 11.60 | 11.50 | 11.60 | 4,304 | +0.00(+0.00%) |
Jun 17, 2004 | 11.60 | 11.60 | 11.60 | 11.60 | 680 | +0.15(+1.31%) |
Jun 16, 2004 | 11.45 | 11.45 | 11.40 | 11.45 | 4,725 | +0.10(+0.88%) |
Jun 15, 2004 | 11.35 | 11.35 | 11.15 | 11.35 | 5,900 | -0.05(-0.44%) |
Jun 14, 2004 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | -0.05(-0.44%) |
Jun 10, 2004 | 11.45 | 11.50 | 11.25 | 11.45 | 2,899 | -0.30(-2.55%) |
Jun 09, 2004 | 11.75 | 11.75 | 11.55 | 11.75 | 3,520 | +0.05(+0.43%) |
Jun 08, 2004 | 11.70 | 11.70 | 11.60 | 11.70 | 1,932 | +0.20(+1.74%) |
Jun 07, 2004 | 11.50 | 11.50 | 11.30 | 11.50 | 1,334 | -0.10(-0.86%) |
Jun 04, 2004 | 11.60 | 11.65 | 11.40 | 11.60 | 7,568 | +0.00(+0.00%) |
Jun 03, 2004 | 11.60 | 11.65 | 11.40 | 11.60 | 7,568 | -0.30(-2.52%) |
Jun 02, 2004 | 11.90 | 11.90 | 11.65 | 11.90 | 5,645 | +0.45(+3.93%) |
Jun 01, 2004 | 11.45 | 11.50 | 11.25 | 11.45 | 1,599 | -0.15(-1.29%) |
May 28, 2004 | 11.60 | 11.60 | 11.40 | 11.60 | 3,685 | +0.00(+0.00%) |
May 27, 2004 | 11.60 | 11.60 | 11.60 | 11.60 | 2,515 | +0.05(+0.43%) |
May 26, 2004 | 11.55 | 11.55 | 11.40 | 11.55 | 9,631 | +0.00(+0.00%) |
May 25, 2004 | 11.55 | 11.55 | 11.40 | 11.55 | 9,631 | +0.00(+0.00%) |
May 24, 2004 | 11.55 | 11.55 | 11.50 | 11.55 | 6,844 | +0.15(+1.32%) |
May 21, 2004 | 11.40 | 11.60 | 11.35 | 11.40 | 3,171 | -0.20(-1.72%) |
May 20, 2004 | 11.60 | 11.60 | 11.55 | 11.60 | 15,115 | -0.05(-0.43%) |
May 19, 2004 | 11.65 | 11.65 | 11.50 | 11.65 | 2,403 | +0.00(+0.00%) |
May 18, 2004 | 11.73 | 11.65 | 11.45 | 11.65 | 2,197 | -0.08(-0.68%) |
May 17, 2004 | 11.45 | 11.73 | 11.60 | 11.73 | 10,310 | +0.28(+2.45%) |
May 14, 2004 | 11.40 | 11.45 | 11.25 | 11.45 | 8,068 | +0.00(+0.00%) |
May 13, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
May 12, 2004 | 11.45 | 11.50 | 11.25 | 11.45 | 4,445 | +0.00(+0.00%) |
May 11, 2004 | 11.65 | 11.45 | 11.35 | 11.45 | 5,392 | -0.20(-1.72%) |
May 10, 2004 | 12.05 | 11.75 | 11.55 | 11.65 | 3,746 | -0.40(-3.32%) |
May 07, 2004 | 12.40 | 12.15 | 12.00 | 12.05 | 1,215 | -0.35(-2.82%) |
May 06, 2004 | 12.50 | 12.40 | 12.25 | 12.40 | 3,915 | -0.10(-0.80%) |
May 05, 2004 | 12.35 | 12.50 | 12.50 | 12.50 | 2,774 | +0.15(+1.21%) |
May 04, 2004 | 12.05 | 12.35 | 12.05 | 12.35 | 4,390 | +0.30(+2.49%) |
May 03, 2004 | 12.05 | 12.05 | 11.90 | 12.05 | 1,912 | +0.00(+0.00%) |
Apr 30, 2004 | 12.15 | 12.05 | 12.05 | 12.05 | 3,215 | -0.50(-3.98%) |
Apr 29, 2004 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 12.45 | 12.55 | 12.25 | 12.55 | 5,830 | +0.10(+0.80%) |
Apr 27, 2004 | 12.20 | 12.45 | 12.30 | 12.45 | 5,043 | +0.25(+2.05%) |
Apr 26, 2004 | 12.35 | 12.40 | 12.15 | 12.20 | 4,314 | -0.15(-1.21%) |
Apr 23, 2004 | 12.25 | 12.35 | 12.20 | 12.35 | 5,740 | +0.10(+0.82%) |
Apr 22, 2004 | 12.25 | 12.25 | 12.05 | 12.25 | 9,578 | +0.00(+0.00%) |
Apr 21, 2004 | 12.45 | 12.30 | 12.15 | 12.25 | 49,322 | -0.20(-1.61%) |
Apr 20, 2004 | 12.55 | 12.45 | 12.25 | 12.45 | 4,058 | -0.10(-0.80%) |
Apr 19, 2004 | 12.45 | 12.65 | 12.50 | 12.55 | 6,937 | +0.10(+0.80%) |
Apr 16, 2004 | 12.25 | 12.45 | 12.15 | 12.45 | 9,920 | +0.20(+1.63%) |
Apr 15, 2004 | 12.45 | 12.25 | 12.10 | 12.25 | 3,515 | -0.20(-1.61%) |
Apr 14, 2004 | 12.65 | 12.50 | 12.30 | 12.45 | 2,459 | -0.20(-1.58%) |
Apr 13, 2004 | 12.65 | 12.65 | 12.50 | 12.65 | 1,623 | +0.00(+0.00%) |
Apr 12, 2004 | 12.60 | 12.65 | 12.50 | 12.65 | 7,428 | +0.05(+0.40%) |
Apr 08, 2004 | 12.65 | 12.60 | 12.56 | 12.60 | 4,844 | -0.05(-0.40%) |
Apr 07, 2004 | 12.65 | 12.65 | 12.40 | 12.65 | 36,691 | +0.30(+2.43%) |
Apr 06, 2004 | 12.25 | 12.35 | 12.15 | 12.35 | 8,277 | +0.10(+0.82%) |
Apr 05, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 6,216 | +0.00(+0.00%) |
Apr 02, 2004 | 12.45 | 12.25 | 12.00 | 12.25 | 3,878 | -0.20(-1.61%) |