Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.00 | 22.00 | 21.00 | 22.00 | 3,477 | +0.75(+3.53%) |
Apr 28, 2005 | 21.25 | 23.00 | 20.50 | 21.25 | 6,431 | +0.00(+0.00%) |
Apr 27, 2005 | 21.25 | 23.00 | 20.50 | 21.25 | 6,431 | +0.25(+1.19%) |
Apr 26, 2005 | 21.00 | 21.75 | 20.75 | 21.00 | 14,167 | +0.00(+0.00%) |
Apr 25, 2005 | 21.00 | 21.75 | 20.75 | 21.00 | 14,167 | -0.35(-1.64%) |
Apr 22, 2005 | 21.35 | 21.75 | 21.00 | 21.35 | 1,102 | +0.20(+0.95%) |
Apr 21, 2005 | 21.15 | 21.50 | 21.15 | 21.15 | 1,379 | +0.00(+0.00%) |
Apr 20, 2005 | 21.15 | 21.50 | 21.15 | 21.15 | 1,379 | -0.10(-0.47%) |
Apr 19, 2005 | 21.25 | 21.65 | 21.25 | 21.25 | 1,127 | -0.10(-0.47%) |
Apr 18, 2005 | 21.35 | 22.00 | 21.25 | 21.35 | 825 | +0.05(+0.23%) |
Apr 15, 2005 | 21.30 | 22.00 | 21.30 | 21.30 | 1,210 | -0.50(-2.29%) |
Apr 14, 2005 | 21.80 | 22.50 | 21.75 | 21.80 | 2,406 | +0.00(+0.00%) |
Apr 13, 2005 | 21.80 | 22.50 | 21.75 | 21.80 | 2,406 | -0.30(-1.36%) |
Apr 12, 2005 | 22.10 | 22.10 | 21.55 | 22.10 | 866 | -0.65(-2.86%) |
Apr 11, 2005 | 22.75 | 22.80 | 22.10 | 22.75 | 4,700 | +0.00(+0.00%) |
Apr 08, 2005 | 22.75 | 22.80 | 22.10 | 22.75 | 4,700 | +0.50(+2.25%) |
Apr 07, 2005 | 22.25 | 22.70 | 22.25 | 22.25 | 1,763 | +0.25(+1.14%) |
Apr 06, 2005 | 22.00 | 22.65 | 21.90 | 22.00 | 5,627 | -0.15(-0.68%) |
Apr 05, 2005 | 22.15 | 22.30 | 21.55 | 22.15 | 20,509 | +0.00(+0.00%) |
Apr 04, 2005 | 22.15 | 22.30 | 21.55 | 22.15 | 20,509 | +0.50(+2.31%) |
Apr 01, 2005 | 21.65 | 22.25 | 21.65 | 21.65 | 14,539 | +0.00(+0.00%) |
Mar 31, 2005 | 21.65 | 22.25 | 21.65 | 21.65 | 14,539 | +0.25(+1.17%) |
Mar 30, 2005 | 21.40 | 21.85 | 21.20 | 21.40 | 6,715 | -0.55(-2.51%) |
Mar 29, 2005 | 21.95 | 22.00 | 21.50 | 21.95 | 3,180 | +0.00(+0.00%) |
Mar 28, 2005 | 21.95 | 22.00 | 21.50 | 21.95 | 3,180 | -0.85(-3.73%) |
Mar 24, 2005 | 22.80 | 22.80 | 22.00 | 22.80 | 3,558 | +0.55(+2.47%) |
Mar 23, 2005 | 22.25 | 23.05 | 22.25 | 22.25 | 39,092 | +0.00(+0.00%) |
Mar 22, 2005 | 22.25 | 23.05 | 22.25 | 22.25 | 39,092 | -0.35(-1.55%) |
Mar 21, 2005 | 22.60 | 23.25 | 22.55 | 22.60 | 10,279 | +0.00(+0.00%) |
Mar 18, 2005 | 22.60 | 23.25 | 22.60 | 22.60 | 2,961 | +0.00(+0.00%) |
Mar 17, 2005 | 22.60 | 23.25 | 22.60 | 22.60 | 2,961 | -0.10(-0.44%) |
Mar 16, 2005 | 22.70 | 23.20 | 22.50 | 22.70 | 3,988 | +0.00(+0.00%) |
Mar 15, 2005 | 22.70 | 23.20 | 22.50 | 22.70 | 3,988 | -0.55(-2.37%) |
Mar 14, 2005 | 23.25 | 24.00 | 23.00 | 23.25 | 2,130 | +0.00(+0.00%) |
Mar 11, 2005 | 23.25 | 24.00 | 23.25 | 23.25 | 2,807 | -0.35(-1.48%) |
Mar 10, 2005 | 23.60 | 23.95 | 23.45 | 23.60 | 6,131 | +0.00(+0.00%) |
Mar 09, 2005 | 23.60 | 23.95 | 23.45 | 23.60 | 6,131 | -0.25(-1.05%) |
Mar 08, 2005 | 23.85 | 24.00 | 23.50 | 23.85 | 5,622 | +0.00(+0.00%) |
Mar 07, 2005 | 23.85 | 24.00 | 23.50 | 23.85 | 5,622 | -0.25(-1.04%) |
Mar 04, 2005 | 24.10 | 24.75 | 24.00 | 24.10 | 14,698 | +0.00(+0.00%) |
Mar 03, 2005 | 24.10 | 24.75 | 24.00 | 24.10 | 14,698 | +0.20(+0.84%) |
Mar 02, 2005 | 23.90 | 23.90 | 23.50 | 23.90 | 1,096 | +0.40(+1.70%) |
Mar 01, 2005 | 23.50 | 23.50 | 23.00 | 23.50 | 2,033 | +0.00(+0.00%) |
Feb 28, 2005 | 23.50 | 23.50 | 23.00 | 23.50 | 2,033 | +0.80(+3.52%) |
Feb 25, 2005 | 22.70 | 23.35 | 22.65 | 22.70 | 1,399 | -0.10(-0.44%) |
Feb 24, 2005 | 22.80 | 23.50 | 22.50 | 22.80 | 4,625 | -0.15(-0.65%) |
Feb 23, 2005 | 22.95 | 23.00 | 22.95 | 22.95 | 13,672 | +0.00(+0.00%) |
Feb 22, 2005 | 22.95 | 23.00 | 22.95 | 22.95 | 13,672 | -0.15(-0.65%) |
Feb 18, 2005 | 23.10 | 23.25 | 22.50 | 23.10 | 4,492 | +0.50(+2.21%) |
Feb 17, 2005 | 22.60 | 22.75 | 22.15 | 22.60 | 5,120 | +0.35(+1.57%) |
Feb 16, 2005 | 22.25 | 23.00 | 22.10 | 22.25 | 13,058 | -0.05(-0.22%) |
Feb 15, 2005 | 22.30 | 23.00 | 22.15 | 22.30 | 15,666 | +0.00(+0.00%) |
Feb 14, 2005 | 22.30 | 23.00 | 22.15 | 22.30 | 15,666 | +0.30(+1.36%) |
Feb 11, 2005 | 22.00 | 22.55 | 22.00 | 22.00 | 3,692 | -0.50(-2.22%) |
Feb 10, 2005 | 22.50 | 22.60 | 22.30 | 22.50 | 3,795 | +0.00(+0.00%) |
Feb 09, 2005 | 22.50 | 22.60 | 22.30 | 22.50 | 3,795 | -0.35(-1.53%) |
Feb 08, 2005 | 22.85 | 23.00 | 22.20 | 22.85 | 4,218 | +0.00(+0.00%) |
Feb 07, 2005 | 22.85 | 23.00 | 22.20 | 22.85 | 4,218 | +0.10(+0.44%) |
Feb 04, 2005 | 22.75 | 22.95 | 22.25 | 22.75 | 9,093 | +0.00(+0.00%) |
Feb 03, 2005 | 22.75 | 22.95 | 22.25 | 22.75 | 9,093 | +0.40(+1.79%) |
Feb 02, 2005 | 22.35 | 23.05 | 22.30 | 22.35 | 3,110 | -0.65(-2.83%) |
Feb 01, 2005 | 23.00 | 23.50 | 23.00 | 23.00 | 2,205 | -1.00(-4.17%) |
Jan 31, 2005 | 24.00 | 24.50 | 23.80 | 24.00 | 5,004 | +0.00(+0.00%) |
Jan 28, 2005 | 24.00 | 24.50 | 23.80 | 24.00 | 5,004 | +0.00(+0.00%) |
Jan 27, 2005 | 24.00 | 24.50 | 23.85 | 24.00 | 3,535 | -0.40(-1.64%) |
Jan 26, 2005 | 24.40 | 25.00 | 24.15 | 24.40 | 6,286 | +0.00(+0.00%) |
Jan 25, 2005 | 24.40 | 25.00 | 24.15 | 24.40 | 6,286 | +0.60(+2.52%) |
Jan 24, 2005 | 23.80 | 24.35 | 23.60 | 23.80 | 10,625 | +0.00(+0.00%) |
Jan 21, 2005 | 23.80 | 24.35 | 23.60 | 23.80 | 10,625 | +0.00(+0.00%) |
Jan 20, 2005 | 23.80 | 24.50 | 23.50 | 23.80 | 5,198 | -1.40(-5.56%) |
Jan 19, 2005 | 25.20 | 25.45 | 24.75 | 25.20 | 5,075 | +1.20(+5.00%) |
Jan 18, 2005 | 24.00 | 24.00 | 23.75 | 24.00 | 5,638 | +0.00(+0.00%) |
Jan 14, 2005 | 24.00 | 24.00 | 23.75 | 24.00 | 5,638 | -0.20(-0.83%) |
Jan 13, 2005 | 24.20 | 24.50 | 24.00 | 24.20 | 5,486 | +0.00(+0.00%) |
Jan 12, 2005 | 24.20 | 24.50 | 24.00 | 24.20 | 5,486 | +0.45(+1.89%) |
Jan 11, 2005 | 23.75 | 23.75 | 23.00 | 23.75 | 3,695 | +0.45(+1.93%) |
Jan 10, 2005 | 23.30 | 24.00 | 22.65 | 23.30 | 7,120 | +0.00(+0.00%) |
Jan 07, 2005 | 23.30 | 24.00 | 22.65 | 23.30 | 7,120 | -0.10(-0.43%) |
Jan 06, 2005 | 23.40 | 23.45 | 22.80 | 23.40 | 3,458 | +0.50(+2.18%) |
Jan 05, 2005 | 22.90 | 23.50 | 22.75 | 22.90 | 2,249 | -0.60(-2.55%) |
Jan 04, 2005 | 23.50 | 24.00 | 23.50 | 23.50 | 3,576 | -0.45(-1.88%) |
Jan 03, 2005 | 23.95 | 24.00 | 23.95 | 23.95 | 6,530 | +0.00(+0.00%) |
Dec 31, 2004 | 23.95 | 24.00 | 23.95 | 23.95 | 6,530 | +0.75(+3.23%) |
Dec 30, 2004 | 23.20 | 23.75 | 23.20 | 23.20 | 2,994 | +0.40(+1.75%) |
Dec 29, 2004 | 22.80 | 23.60 | 22.80 | 22.80 | 4,985 | +0.00(+0.00%) |
Dec 28, 2004 | 22.80 | 23.60 | 22.80 | 22.80 | 4,985 | +0.30(+1.33%) |
Dec 27, 2004 | 22.50 | 22.50 | 21.85 | 22.50 | 8,080 | +0.00(+0.00%) |
Dec 23, 2004 | 22.50 | 22.50 | 21.85 | 22.50 | 8,080 | +1.10(+5.14%) |
Dec 22, 2004 | 21.40 | 21.90 | 21.25 | 21.40 | 6,652 | +0.00(+0.00%) |
Dec 21, 2004 | 21.40 | 21.90 | 21.25 | 21.40 | 6,652 | +0.05(+0.23%) |
Dec 20, 2004 | 21.35 | 22.00 | 21.30 | 21.35 | 2,228 | -0.05(-0.23%) |
Dec 17, 2004 | 21.40 | 22.00 | 21.30 | 21.40 | 2,033 | -0.10(-0.47%) |
Dec 16, 2004 | 21.50 | 22.25 | 21.50 | 21.50 | 1,704 | +0.50(+2.38%) |
Dec 15, 2004 | 21.00 | 21.65 | 21.00 | 21.00 | 3,083 | +0.00(+0.00%) |
Dec 14, 2004 | 21.00 | 21.65 | 21.00 | 21.00 | 3,083 | -0.05(-0.24%) |
Dec 13, 2004 | 21.05 | 21.75 | 21.00 | 21.05 | 2,180 | -0.45(-2.09%) |
Dec 10, 2004 | 21.50 | 22.00 | 21.25 | 21.50 | 2,240 | -0.25(-1.15%) |
Dec 09, 2004 | 21.75 | 22.25 | 21.50 | 21.75 | 2,311 | -0.25(-1.14%) |
Dec 08, 2004 | 22.00 | 22.50 | 21.90 | 22.00 | 3,725 | +0.00(+0.00%) |
Dec 07, 2004 | 22.00 | 22.50 | 21.90 | 22.00 | 3,725 | -0.90(-3.93%) |
Dec 06, 2004 | 22.90 | 23.00 | 22.25 | 22.90 | 4,325 | +0.00(+0.00%) |
Dec 03, 2004 | 22.90 | 23.00 | 22.25 | 22.90 | 4,325 | +0.80(+3.62%) |
Dec 02, 2004 | 22.10 | 22.50 | 22.00 | 22.10 | 2,248 | -0.40(-1.78%) |
Dec 01, 2004 | 22.50 | 23.25 | 22.50 | 22.50 | 3,093 | +0.25(+1.12%) |
Nov 30, 2004 | 22.25 | 22.95 | 22.25 | 22.25 | 6,484 | +0.00(+0.00%) |
Nov 29, 2004 | 22.25 | 22.95 | 22.25 | 22.25 | 6,484 | +0.00(+0.00%) |
Nov 26, 2004 | 22.25 | 22.25 | 21.75 | 22.25 | 80,895 | +0.00(+0.00%) |
Nov 24, 2004 | 22.25 | 22.25 | 21.75 | 22.25 | 80,895 | +0.40(+1.83%) |
Nov 23, 2004 | 21.85 | 22.40 | 21.60 | 21.85 | 5,264 | -0.35(-1.58%) |
Nov 22, 2004 | 22.20 | 22.20 | 21.75 | 22.20 | 3,220 | -0.20(-0.89%) |
Nov 19, 2004 | 22.40 | 22.90 | 22.30 | 22.40 | 1,571 | +0.20(+0.90%) |
Nov 18, 2004 | 22.20 | 22.50 | 22.10 | 22.20 | 1,214 | +0.00(+0.00%) |
Nov 17, 2004 | 22.20 | 22.50 | 22.10 | 22.20 | 1,214 | -0.35(-1.55%) |
Nov 16, 2004 | 22.55 | 23.00 | 22.40 | 22.55 | 3,529 | +0.00(+0.00%) |
Nov 15, 2004 | 22.55 | 23.00 | 22.40 | 22.55 | 3,529 | +0.70(+3.20%) |
Nov 12, 2004 | 21.85 | 22.50 | 21.80 | 21.85 | 3,081 | -0.90(-3.96%) |
Nov 11, 2004 | 22.75 | 23.25 | 22.50 | 22.75 | 3,945 | +0.00(+0.00%) |
Nov 10, 2004 | 22.75 | 23.25 | 22.50 | 22.75 | 3,945 | +0.05(+0.22%) |
Nov 09, 2004 | 22.70 | 23.25 | 22.65 | 22.70 | 2,342 | +0.00(+0.00%) |
Nov 08, 2004 | 22.70 | 23.50 | 22.70 | 22.70 | 3,404 | +0.00(+0.00%) |
Nov 05, 2004 | 22.70 | 23.50 | 22.70 | 22.70 | 3,404 | -0.40(-1.73%) |
Nov 04, 2004 | 23.10 | 23.65 | 23.10 | 23.10 | 3,162 | +0.00(+0.00%) |
Nov 03, 2004 | 23.10 | 23.50 | 23.00 | 23.10 | 5,335 | +0.35(+1.54%) |
Nov 02, 2004 | 22.75 | 23.25 | 22.60 | 22.75 | 19,417 | +0.00(+0.00%) |
Nov 01, 2004 | 22.75 | 23.25 | 22.60 | 22.75 | 19,417 | -0.90(-3.81%) |
Oct 29, 2004 | 23.65 | 23.80 | 23.15 | 23.65 | 10,126 | +0.00(+0.00%) |
Oct 28, 2004 | 23.65 | 23.80 | 23.15 | 23.65 | 10,126 | +1.45(+6.53%) |
Oct 27, 2004 | 22.20 | 22.85 | 22.20 | 22.20 | 7,150 | +0.20(+0.91%) |
Oct 26, 2004 | 22.00 | 28.30 | 22.00 | 22.00 | 10,446 | +0.60(+2.80%) |
Oct 25, 2004 | 21.40 | 21.85 | 21.35 | 21.40 | 11,367 | +0.00(+0.00%) |
Oct 22, 2004 | 21.40 | 21.85 | 21.35 | 21.40 | 11,367 | -0.35(-1.61%) |
Oct 21, 2004 | 21.75 | 22.00 | 21.45 | 21.75 | 10,438 | +0.00(+0.00%) |
Oct 20, 2004 | 21.75 | 22.00 | 21.45 | 21.75 | 10,438 | +0.25(+1.16%) |
Oct 19, 2004 | 21.50 | 22.30 | 21.50 | 21.50 | 4,304 | -0.50(-2.27%) |
Oct 18, 2004 | 22.00 | 22.75 | 22.00 | 22.00 | 3,959 | -0.20(-0.90%) |
Oct 15, 2004 | 22.20 | 23.00 | 22.20 | 22.20 | 11,951 | +0.00(+0.00%) |
Oct 14, 2004 | 22.20 | 23.00 | 22.20 | 22.20 | 11,951 | -0.05(-0.22%) |
Oct 13, 2004 | 22.25 | 22.60 | 22.00 | 22.25 | 6,998 | +0.00(+0.00%) |
Oct 12, 2004 | 22.25 | 22.70 | 22.20 | 22.25 | 5,715 | -0.35(-1.55%) |
Oct 11, 2004 | 22.60 | 23.25 | 22.50 | 22.60 | 3,208 | +0.00(+0.00%) |
Oct 08, 2004 | 22.60 | 23.25 | 22.50 | 22.60 | 3,208 | +0.35(+1.57%) |
Oct 07, 2004 | 22.25 | 22.75 | 22.25 | 22.25 | 3,621 | +0.00(+0.00%) |
Oct 06, 2004 | 22.25 | 22.75 | 22.25 | 22.25 | 3,621 | -0.50(-2.20%) |
Oct 05, 2004 | 22.75 | 23.30 | 22.20 | 22.75 | 5,502 | +0.00(+0.00%) |
Oct 04, 2004 | 22.75 | 23.30 | 22.20 | 22.75 | 5,502 | +1.00(+4.60%) |
Oct 01, 2004 | 21.75 | 22.25 | 21.75 | 21.75 | 6,408 | +0.00(+0.00%) |
Sep 30, 2004 | 21.75 | 22.25 | 21.75 | 21.75 | 6,408 | +1.00(+4.82%) |
Sep 29, 2004 | 20.75 | 21.25 | 20.50 | 20.75 | 5,323 | +0.00(+0.00%) |
Sep 28, 2004 | 20.75 | 21.25 | 20.50 | 20.75 | 5,323 | -0.45(-2.12%) |
Sep 27, 2004 | 21.20 | 21.75 | 21.10 | 21.20 | 4,789 | -1.00(-4.50%) |
Sep 24, 2004 | 22.20 | 22.70 | 21.60 | 22.20 | 45,412 | +0.00(+0.00%) |
Sep 23, 2004 | 22.20 | 22.70 | 21.60 | 22.20 | 45,412 | +0.50(+2.30%) |
Sep 22, 2004 | 21.70 | 22.25 | 21.70 | 21.70 | 2,934 | +0.20(+0.93%) |
Sep 21, 2004 | 21.50 | 22.00 | 21.50 | 21.50 | 4,909 | +0.00(+0.00%) |
Sep 20, 2004 | 21.50 | 22.00 | 21.50 | 21.50 | 4,909 | +0.05(+0.23%) |
Sep 17, 2004 | 21.45 | 22.00 | 21.35 | 21.45 | 4,444 | -0.35(-1.61%) |
Sep 16, 2004 | 21.80 | 22.35 | 21.60 | 21.80 | 6,743 | +0.00(+0.00%) |
Sep 15, 2004 | 21.80 | 22.35 | 21.60 | 21.80 | 6,743 | -0.40(-1.80%) |
Sep 14, 2004 | 22.20 | 22.75 | 22.20 | 22.20 | 4,485 | +0.00(+0.00%) |
Sep 13, 2004 | 22.20 | 22.75 | 22.20 | 22.20 | 4,485 | +0.15(+0.68%) |
Sep 10, 2004 | 22.05 | 23.00 | 21.90 | 22.05 | 4,935 | +0.00(+0.00%) |
Sep 09, 2004 | 22.05 | 23.00 | 21.90 | 22.05 | 4,935 | -0.40(-1.78%) |
Sep 08, 2004 | 22.45 | 22.95 | 22.40 | 22.45 | 3,742 | +1.15(+5.40%) |
Sep 07, 2004 | 21.30 | 21.90 | 21.25 | 21.30 | 3,300 | -0.25(-1.16%) |
Sep 03, 2004 | 21.55 | 21.60 | 21.55 | 21.55 | 3,689 | +0.05(+0.23%) |
Sep 02, 2004 | 21.50 | 22.25 | 21.25 | 21.50 | 5,418 | +0.50(+2.38%) |
Sep 01, 2004 | 21.00 | 21.87 | 20.75 | 21.00 | 5,699 | -0.10(-0.47%) |
Aug 31, 2004 | 21.10 | 21.25 | 21.10 | 21.10 | 9,502 | +0.00(+0.00%) |
Aug 30, 2004 | 21.10 | 21.25 | 21.10 | 21.10 | 9,502 | +0.10(+0.48%) |
Aug 27, 2004 | 21.00 | 21.75 | 20.75 | 21.00 | 4,024 | +0.00(+0.00%) |
Aug 26, 2004 | 21.00 | 21.50 | 20.95 | 21.00 | 4,158 | -0.50(-2.33%) |
Aug 25, 2004 | 21.50 | 22.00 | 21.50 | 21.50 | 37,172 | +0.00(+0.00%) |
Aug 24, 2004 | 21.50 | 22.00 | 21.50 | 21.50 | 37,172 | +0.25(+1.18%) |
Aug 23, 2004 | 21.25 | 21.90 | 21.25 | 21.25 | 5,290 | +0.45(+2.16%) |
Aug 20, 2004 | 20.80 | 21.75 | 20.75 | 20.80 | 75,416 | +0.00(+0.00%) |
Aug 19, 2004 | 20.80 | 21.75 | 20.75 | 20.80 | 75,416 | +0.80(+4.00%) |
Aug 18, 2004 | 20.00 | 20.60 | 20.00 | 20.00 | 7,844 | +0.00(+0.00%) |
Aug 17, 2004 | 20.00 | 20.60 | 20.00 | 20.00 | 7,844 | +0.00(+0.00%) |
Aug 16, 2004 | 20.00 | 20.50 | 19.90 | 20.00 | 7,283 | -0.80(-3.85%) |
Aug 13, 2004 | 20.80 | 21.45 | 20.25 | 20.80 | 8,196 | +0.00(+0.00%) |
Aug 12, 2004 | 20.80 | 21.45 | 20.25 | 20.80 | 8,196 | +0.30(+1.46%) |
Aug 11, 2004 | 20.50 | 21.50 | 20.50 | 20.50 | 5,503 | -0.75(-3.53%) |
Aug 10, 2004 | 21.25 | 21.25 | 20.50 | 21.25 | 8,989 | -0.05(-0.23%) |
Aug 09, 2004 | 21.30 | 21.75 | 21.00 | 21.30 | 16,075 | +0.00(+0.00%) |
Aug 06, 2004 | 21.30 | 21.75 | 21.00 | 21.30 | 16,075 | +0.55(+2.65%) |
Aug 05, 2004 | 20.75 | 21.75 | 20.75 | 20.75 | 13,573 | -0.55(-2.58%) |
Aug 04, 2004 | 21.30 | 21.90 | 21.10 | 21.30 | 8,174 | +0.00(+0.00%) |
Aug 03, 2004 | 21.30 | 21.90 | 21.10 | 21.30 | 8,174 | -0.20(-0.93%) |
Aug 02, 2004 | 21.50 | 22.00 | 21.50 | 21.50 | 5,712 | +1.10(+5.39%) |
Jul 30, 2004 | 20.40 | 21.25 | 20.25 | 20.40 | 11,008 | +0.00(+0.00%) |
Jul 29, 2004 | 20.40 | 21.25 | 20.25 | 20.40 | 11,008 | -0.40(-1.92%) |
Jul 28, 2004 | 20.80 | 21.50 | 20.65 | 20.80 | 9,186 | +0.30(+1.46%) |
Jul 27, 2004 | 20.50 | 22.00 | 20.50 | 20.50 | 9,349 | +0.00(+0.00%) |
Jul 26, 2004 | 20.50 | 22.00 | 20.50 | 20.50 | 9,349 | -0.80(-3.76%) |
Jul 23, 2004 | 21.30 | 21.85 | 21.00 | 21.30 | 8,357 | +0.00(+0.00%) |
Jul 22, 2004 | 21.30 | 21.85 | 21.00 | 21.30 | 8,357 | -0.70(-3.18%) |
Jul 21, 2004 | 22.00 | 22.75 | 22.00 | 22.00 | 3,449 | -0.25(-1.12%) |
Jul 20, 2004 | 22.25 | 22.90 | 22.25 | 22.25 | 5,777 | +0.10(+0.45%) |
Jul 19, 2004 | 22.15 | 22.70 | 22.00 | 22.15 | 3,585 | +0.65(+3.02%) |
Jul 16, 2004 | 21.50 | 22.25 | 21.50 | 21.50 | 5,834 | -0.50(-2.27%) |
Jul 15, 2004 | 22.00 | 22.65 | 22.00 | 22.00 | 3,070 | +0.00(+0.00%) |
Jul 14, 2004 | 22.00 | 23.00 | 20.00 | 22.00 | 3,030 | +0.00(+0.00%) |
Jul 13, 2004 | 22.00 | 23.00 | 20.00 | 22.00 | 3,030 | -0.85(-3.72%) |
Jul 12, 2004 | 22.85 | 23.00 | 22.30 | 22.85 | 3,885 | +0.45(+2.01%) |
Jul 09, 2004 | 22.40 | 22.40 | 22.35 | 22.40 | 1,441 | -0.60(-2.61%) |
Jul 08, 2004 | 23.00 | 23.00 | 22.40 | 23.00 | 5,232 | +0.80(+3.60%) |
Jul 07, 2004 | 22.20 | 22.40 | 22.20 | 22.20 | 915 | -0.70(-3.06%) |
Jul 06, 2004 | 22.90 | 23.30 | 22.50 | 22.90 | 3,322 | -0.10(-0.43%) |
Jul 02, 2004 | 23.00 | 23.70 | 22.50 | 23.00 | 154,780 | -0.70(-2.95%) |
Jul 01, 2004 | 23.70 | 23.70 | 22.75 | 23.70 | 3,038 | +0.00(+0.00%) |
Jun 30, 2004 | 23.80 | 23.70 | 22.75 | 23.70 | 3,038 | -0.10(-0.42%) |
Jun 29, 2004 | 23.80 | 24.50 | 23.75 | 23.80 | 2,499 | +0.00(+0.00%) |
Jun 28, 2004 | 23.20 | 24.50 | 23.75 | 23.80 | 2,499 | +0.60(+2.59%) |
Jun 25, 2004 | 23.90 | 23.70 | 23.20 | 23.20 | 3,566 | +0.80(+3.57%) |
Jun 24, 2004 | 22.40 | 22.85 | 22.35 | 22.40 | 2,030 | +0.20(+0.90%) |
Jun 23, 2004 | 22.20 | 23.00 | 22.20 | 22.20 | 2,406 | -0.20(-0.89%) |
Jun 22, 2004 | 22.40 | 23.00 | 22.25 | 22.40 | 1,783 | +0.10(+0.45%) |
Jun 21, 2004 | 22.30 | 22.75 | 22.25 | 22.30 | 1,413 | +0.80(+3.72%) |
Jun 18, 2004 | 21.50 | 23.00 | 21.50 | 21.50 | 2,712 | -0.50(-2.27%) |
Jun 17, 2004 | 22.00 | 22.00 | 21.90 | 22.00 | 1,166 | -0.10(-0.45%) |
Jun 16, 2004 | 22.10 | 22.25 | 22.10 | 22.10 | 1,903 | -0.10(-0.45%) |
Jun 15, 2004 | 22.20 | 22.25 | 21.30 | 22.20 | 14,299 | +0.40(+1.83%) |
Jun 14, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.30(+1.40%) |
Jun 10, 2004 | 21.50 | 22.50 | 21.50 | 21.50 | 5,768 | -0.75(-3.37%) |
Jun 09, 2004 | 22.25 | 23.00 | 21.00 | 22.25 | 5,772 | +0.80(+3.73%) |
Jun 08, 2004 | 21.45 | 21.95 | 21.45 | 21.45 | 710 | +0.65(+3.12%) |
Jun 07, 2004 | 20.80 | 21.20 | 20.30 | 20.80 | 1,651 | +0.30(+1.46%) |
Jun 04, 2004 | 20.50 | 21.00 | 20.45 | 20.50 | 4,847 | +0.00(+0.00%) |
Jun 03, 2004 | 20.50 | 21.00 | 20.45 | 20.50 | 4,847 | -1.75(-7.87%) |
Jun 02, 2004 | 22.25 | 22.25 | 21.55 | 22.25 | 3,249 | +0.50(+2.30%) |
Jun 01, 2004 | 21.75 | 22.40 | 21.75 | 21.75 | 2,832 | -0.05(-0.23%) |
May 28, 2004 | 21.80 | 21.80 | 21.50 | 21.80 | 1,443 | +0.50(+2.35%) |
May 27, 2004 | 21.30 | 21.56 | 21.30 | 21.30 | 16,421 | +0.50(+2.40%) |
May 26, 2004 | 20.80 | 21.50 | 20.80 | 20.80 | 3,544 | +0.00(+0.00%) |
May 25, 2004 | 20.80 | 21.50 | 20.80 | 20.80 | 3,544 | -0.80(-3.70%) |
May 24, 2004 | 21.60 | 22.00 | 21.34 | 21.60 | 6,255 | +0.00(+0.00%) |
May 21, 2004 | 21.60 | 22.00 | 21.34 | 21.60 | 6,255 | +0.60(+2.86%) |
May 20, 2004 | 21.00 | 21.85 | 20.95 | 21.00 | 46,747 | -1.25(-5.62%) |
May 19, 2004 | 22.25 | 22.30 | 21.50 | 22.25 | 14,350 | +1.65(+8.01%) |
May 18, 2004 | 20.50 | 21.15 | 20.50 | 20.60 | 3,756 | +0.10(+0.49%) |
May 17, 2004 | 20.50 | 21.10 | 20.40 | 20.50 | 1,595 | +0.00(+0.00%) |
May 14, 2004 | 20.80 | 21.30 | 20.50 | 20.50 | 1,643 | -1.50(-6.82%) |
May 13, 2004 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
May 12, 2004 | 21.50 | 22.60 | 21.25 | 22.00 | 4,106 | +0.50(+2.33%) |
May 11, 2004 | 21.20 | 21.50 | 21.02 | 21.50 | 3,140 | +0.30(+1.42%) |
May 10, 2004 | 22.00 | 22.00 | 21.00 | 21.20 | 6,804 | -0.80(-3.64%) |
May 07, 2004 | 23.50 | 22.83 | 21.90 | 22.00 | 7,838 | -1.50(-6.38%) |
May 06, 2004 | 24.40 | 24.20 | 23.30 | 23.50 | 55,038 | -0.90(-3.69%) |
May 05, 2004 | 24.10 | 25.00 | 24.40 | 24.40 | 2,551 | +0.30(+1.24%) |
May 04, 2004 | 24.10 | 24.75 | 24.00 | 24.10 | 1,925 | +0.00(+0.00%) |