Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.90 | 20.15 | 19.80 | 19.90 | 140,135 | +0.00(+0.00%) |
Apr 28, 2005 | 19.90 | 20.10 | 19.85 | 19.90 | 134,212 | -0.35(-1.73%) |
Apr 27, 2005 | 20.25 | 20.50 | 20.20 | 20.25 | 201,242 | +0.00(+0.00%) |
Apr 26, 2005 | 20.25 | 20.50 | 20.20 | 20.25 | 201,242 | -0.20(-0.98%) |
Apr 25, 2005 | 20.45 | 20.55 | 20.35 | 20.45 | 134,979 | +0.05(+0.25%) |
Apr 22, 2005 | 20.40 | 20.70 | 20.40 | 20.40 | 122,468 | +0.10(+0.49%) |
Apr 21, 2005 | 20.30 | 20.60 | 20.25 | 20.30 | 147,072 | +0.00(+0.00%) |
Apr 20, 2005 | 20.30 | 20.60 | 20.25 | 20.30 | 147,072 | -0.15(-0.73%) |
Apr 19, 2005 | 20.45 | 20.50 | 20.30 | 20.45 | 136,850 | +0.00(+0.00%) |
Apr 18, 2005 | 20.45 | 20.50 | 20.30 | 20.45 | 136,850 | -0.30(-1.45%) |
Apr 15, 2005 | 20.75 | 21.00 | 20.60 | 20.75 | 224,809 | +0.00(+0.00%) |
Apr 14, 2005 | 20.75 | 21.00 | 20.60 | 20.75 | 224,809 | -0.35(-1.66%) |
Apr 13, 2005 | 21.10 | 21.12 | 20.90 | 21.10 | 135,016 | +0.00(+0.00%) |
Apr 12, 2005 | 21.10 | 21.12 | 20.90 | 21.10 | 135,016 | +0.25(+1.20%) |
Apr 11, 2005 | 20.85 | 20.95 | 20.65 | 20.85 | 133,323 | +0.05(+0.24%) |
Apr 08, 2005 | 20.80 | 21.00 | 20.70 | 20.80 | 135,016 | +0.10(+0.48%) |
Apr 07, 2005 | 20.70 | 20.85 | 20.60 | 20.70 | 136,894 | +0.05(+0.24%) |
Apr 06, 2005 | 20.65 | 20.66 | 20.45 | 20.65 | 197,246 | +0.25(+1.23%) |
Apr 05, 2005 | 20.40 | 20.55 | 20.25 | 20.40 | 212,028 | +0.00(+0.00%) |
Apr 04, 2005 | 20.40 | 20.55 | 20.25 | 20.40 | 212,028 | -0.50(-2.39%) |
Apr 01, 2005 | 20.90 | 21.10 | 20.80 | 20.90 | 203,733 | +0.00(+0.00%) |
Mar 31, 2005 | 20.90 | 21.10 | 20.80 | 20.90 | 203,733 | +0.30(+1.46%) |
Mar 30, 2005 | 20.60 | 20.95 | 20.60 | 20.60 | 177,684 | -0.15(-0.72%) |
Mar 29, 2005 | 20.75 | 21.00 | 20.75 | 20.75 | 227,853 | +0.00(+0.00%) |
Mar 28, 2005 | 20.75 | 21.00 | 20.75 | 20.75 | 227,853 | -0.10(-0.48%) |
Mar 24, 2005 | 20.85 | 21.05 | 20.75 | 20.85 | 206,535 | +0.10(+0.48%) |
Mar 23, 2005 | 20.75 | 20.85 | 20.60 | 20.75 | 144,388 | -0.30(-1.43%) |
Mar 22, 2005 | 21.05 | 21.20 | 20.90 | 21.05 | 202,966 | +0.00(+0.00%) |
Mar 21, 2005 | 21.05 | 21.20 | 20.90 | 21.05 | 202,966 | -0.30(-1.41%) |
Mar 18, 2005 | 21.35 | 21.45 | 21.15 | 21.35 | 163,631 | +0.00(+0.00%) |
Mar 17, 2005 | 21.35 | 21.45 | 21.15 | 21.35 | 163,631 | -0.10(-0.47%) |
Mar 16, 2005 | 21.45 | 21.75 | 21.45 | 21.45 | 151,358 | +0.00(+0.00%) |
Mar 15, 2005 | 21.45 | 21.75 | 21.45 | 21.45 | 151,358 | -0.05(-0.23%) |
Mar 14, 2005 | 21.50 | 21.65 | 21.45 | 21.50 | 117,742 | +0.15(+0.70%) |
Mar 11, 2005 | 21.35 | 21.45 | 21.20 | 21.35 | 136,432 | +0.00(+0.00%) |
Mar 10, 2005 | 21.35 | 21.45 | 21.20 | 21.35 | 136,432 | +0.30(+1.43%) |
Mar 09, 2005 | 21.05 | 21.20 | 21.05 | 21.05 | 131,113 | +0.00(+0.00%) |
Mar 08, 2005 | 21.05 | 21.17 | 21.00 | 21.05 | 107,576 | -0.20(-0.94%) |
Mar 07, 2005 | 21.25 | 21.27 | 20.85 | 21.25 | 144,189 | +0.00(+0.00%) |
Mar 04, 2005 | 21.25 | 21.27 | 20.85 | 21.25 | 144,189 | +0.35(+1.67%) |
Mar 03, 2005 | 20.90 | 21.03 | 20.75 | 20.90 | 129,834 | +0.00(+0.00%) |
Mar 02, 2005 | 20.90 | 21.03 | 20.75 | 20.90 | 129,834 | -0.25(-1.18%) |
Mar 01, 2005 | 21.15 | 21.35 | 21.15 | 21.15 | 120,630 | +0.00(+0.00%) |
Feb 28, 2005 | 21.15 | 21.20 | 21.00 | 21.15 | 224,942 | +0.00(+0.00%) |
Feb 25, 2005 | 21.15 | 21.20 | 21.00 | 21.15 | 224,942 | +0.30(+1.44%) |
Feb 24, 2005 | 20.85 | 21.05 | 20.85 | 20.85 | 215,533 | -0.05(-0.24%) |
Feb 23, 2005 | 20.90 | 21.10 | 20.80 | 20.90 | 191,350 | -0.20(-0.95%) |
Feb 22, 2005 | 21.10 | 21.20 | 20.85 | 21.10 | 174,967 | +0.15(+0.72%) |
Feb 18, 2005 | 20.95 | 21.10 | 20.87 | 20.95 | 94,159 | -0.05(-0.24%) |
Feb 17, 2005 | 21.00 | 21.07 | 20.85 | 21.00 | 136,644 | +0.00(+0.00%) |
Feb 16, 2005 | 21.00 | 21.07 | 20.85 | 21.00 | 136,644 | -0.10(-0.47%) |
Feb 15, 2005 | 21.10 | 21.20 | 20.90 | 21.10 | 127,581 | +0.05(+0.24%) |
Feb 14, 2005 | 21.05 | 21.15 | 20.80 | 21.05 | 116,548 | +0.40(+1.94%) |
Feb 11, 2005 | 20.65 | 20.70 | 20.45 | 20.65 | 127,983 | +0.90(+4.56%) |
Feb 10, 2005 | 19.75 | 19.88 | 19.60 | 19.75 | 155,426 | +0.00(+0.00%) |
Feb 09, 2005 | 19.75 | 19.88 | 19.60 | 19.75 | 155,426 | +0.00(+0.00%) |
Feb 08, 2005 | 19.75 | 20.00 | 19.75 | 19.75 | 127,954 | -0.25(-1.25%) |
Feb 07, 2005 | 20.00 | 20.13 | 19.85 | 20.00 | 145,074 | +0.20(+1.01%) |
Feb 04, 2005 | 19.80 | 20.05 | 19.80 | 19.80 | 154,519 | +0.00(+0.00%) |
Feb 03, 2005 | 19.80 | 20.05 | 19.80 | 19.80 | 154,519 | -0.45(-2.22%) |
Feb 02, 2005 | 20.25 | 20.35 | 20.15 | 20.25 | 131,845 | +0.25(+1.25%) |
Feb 01, 2005 | 20.00 | 20.10 | 19.90 | 20.00 | 136,012 | +0.30(+1.52%) |
Jan 31, 2005 | 19.70 | 20.03 | 19.60 | 19.70 | 116,169 | -0.35(-1.75%) |
Jan 28, 2005 | 20.05 | 20.05 | 19.80 | 20.05 | 135,307 | -0.05(-0.25%) |
Jan 27, 2005 | 20.10 | 20.10 | 19.95 | 20.10 | 158,267 | +0.15(+0.75%) |
Jan 26, 2005 | 19.95 | 20.17 | 19.85 | 19.95 | 260,088 | +0.00(+0.00%) |
Jan 25, 2005 | 19.95 | 20.17 | 19.85 | 19.95 | 260,088 | +0.20(+1.01%) |
Jan 24, 2005 | 19.75 | 20.05 | 19.75 | 19.75 | 205,686 | -0.10(-0.50%) |
Jan 21, 2005 | 19.85 | 20.10 | 19.69 | 19.85 | 185,194 | +0.15(+0.76%) |
Jan 20, 2005 | 19.70 | 20.10 | 19.70 | 19.70 | 181,544 | -0.55(-2.72%) |
Jan 19, 2005 | 20.25 | 20.45 | 20.10 | 20.25 | 148,266 | +0.04(+0.20%) |
Jan 18, 2005 | 20.21 | 20.35 | 19.95 | 20.21 | 141,067 | +0.02(+0.10%) |
Jan 14, 2005 | 20.19 | 20.30 | 20.10 | 20.19 | 181,218 | -0.21(-1.03%) |
Jan 13, 2005 | 20.40 | 20.40 | 20.15 | 20.40 | 194,642 | +0.00(+0.00%) |
Jan 12, 2005 | 20.40 | 20.40 | 20.15 | 20.40 | 194,642 | +0.05(+0.25%) |
Jan 11, 2005 | 20.35 | 20.60 | 20.30 | 20.35 | 157,252 | +0.00(+0.00%) |
Jan 10, 2005 | 20.35 | 20.70 | 20.35 | 20.35 | 166,726 | +0.00(+0.00%) |
Jan 07, 2005 | 20.35 | 20.70 | 20.35 | 20.35 | 166,726 | +0.40(+2.01%) |
Jan 06, 2005 | 19.95 | 20.10 | 19.85 | 19.95 | 187,207 | +0.00(+0.00%) |
Jan 05, 2005 | 19.95 | 20.10 | 19.85 | 19.95 | 187,207 | +0.00(+0.00%) |
Jan 04, 2005 | 19.95 | 20.25 | 19.92 | 19.95 | 178,099 | -0.30(-1.48%) |
Jan 03, 2005 | 20.25 | 20.35 | 20.10 | 20.25 | 160,337 | -0.20(-0.98%) |
Dec 31, 2004 | 20.45 | 20.50 | 20.10 | 20.45 | 77,663 | +0.25(+1.24%) |
Dec 30, 2004 | 20.20 | 20.35 | 20.17 | 20.20 | 67,037 | +0.00(+0.00%) |
Dec 29, 2004 | 20.20 | 20.35 | 20.17 | 20.20 | 67,037 | -0.05(-0.25%) |
Dec 28, 2004 | 20.25 | 20.35 | 20.20 | 20.25 | 88,491 | +0.10(+0.50%) |
Dec 27, 2004 | 20.15 | 20.25 | 19.95 | 20.15 | 135,629 | +0.35(+1.77%) |
Dec 23, 2004 | 19.80 | 20.04 | 19.70 | 19.80 | 245,601 | -0.05(-0.25%) |
Dec 22, 2004 | 19.85 | 19.90 | 19.68 | 19.85 | 1,060,140 | +0.00(+0.00%) |
Dec 21, 2004 | 19.85 | 19.90 | 19.68 | 19.85 | 1,060,140 | -0.10(-0.50%) |
Dec 20, 2004 | 19.95 | 19.95 | 19.70 | 19.95 | 157,956 | +0.45(+2.31%) |
Dec 17, 2004 | 19.50 | 19.65 | 19.37 | 19.50 | 132,715 | -0.40(-2.01%) |
Dec 16, 2004 | 19.90 | 20.00 | 19.80 | 19.90 | 104,027 | -0.15(-0.75%) |
Dec 15, 2004 | 20.05 | 20.15 | 19.95 | 20.05 | 112,699 | +0.00(+0.00%) |
Dec 14, 2004 | 20.05 | 20.05 | 19.85 | 20.05 | 115,326 | +0.00(+0.00%) |
Dec 13, 2004 | 20.05 | 20.05 | 19.85 | 20.05 | 115,326 | +0.35(+1.78%) |
Dec 10, 2004 | 19.70 | 19.70 | 19.40 | 19.70 | 104,688 | +0.00(+0.00%) |
Dec 09, 2004 | 19.70 | 19.70 | 19.40 | 19.70 | 104,688 | -0.05(-0.25%) |
Dec 08, 2004 | 19.75 | 19.85 | 19.60 | 19.75 | 102,368 | -0.20(-1.00%) |
Dec 07, 2004 | 19.95 | 19.95 | 19.75 | 19.95 | 97,762 | +0.10(+0.50%) |
Dec 06, 2004 | 19.85 | 20.00 | 19.75 | 19.85 | 136,891 | -0.05(-0.25%) |
Dec 03, 2004 | 19.90 | 20.00 | 19.80 | 19.90 | 174,353 | +0.00(+0.00%) |
Dec 02, 2004 | 19.90 | 20.00 | 19.80 | 19.90 | 174,353 | +0.20(+1.02%) |
Dec 01, 2004 | 19.70 | 19.85 | 19.40 | 19.70 | 96,088 | +0.15(+0.77%) |
Nov 30, 2004 | 19.55 | 19.80 | 19.40 | 19.55 | 188,798 | +0.00(+0.00%) |
Nov 29, 2004 | 19.55 | 19.80 | 19.40 | 19.55 | 188,798 | +0.30(+1.56%) |
Nov 26, 2004 | 19.25 | 19.35 | 19.15 | 19.25 | 80,168 | +0.05(+0.26%) |
Nov 24, 2004 | 19.20 | 19.35 | 19.10 | 19.20 | 133,147 | +0.00(+0.00%) |
Nov 23, 2004 | 19.20 | 19.35 | 19.10 | 19.20 | 133,147 | +0.00(+0.00%) |
Nov 22, 2004 | 19.20 | 19.20 | 18.95 | 19.20 | 118,978 | +0.15(+0.79%) |
Nov 19, 2004 | 19.05 | 19.40 | 19.05 | 19.05 | 106,446 | -0.60(-3.05%) |
Nov 18, 2004 | 19.65 | 19.75 | 19.55 | 19.65 | 88,791 | +0.00(+0.00%) |
Nov 17, 2004 | 19.65 | 19.75 | 19.55 | 19.65 | 88,791 | +0.05(+0.26%) |
Nov 16, 2004 | 19.60 | 19.60 | 19.40 | 19.60 | 82,336 | +0.10(+0.51%) |
Nov 15, 2004 | 19.50 | 19.60 | 19.35 | 19.50 | 95,706 | +0.05(+0.26%) |
Nov 12, 2004 | 19.45 | 19.55 | 19.35 | 19.45 | 105,223 | +0.05(+0.26%) |
Nov 11, 2004 | 19.40 | 19.45 | 19.25 | 19.40 | 165,073 | +0.00(+0.00%) |
Nov 10, 2004 | 19.40 | 19.45 | 19.25 | 19.40 | 165,073 | +0.30(+1.57%) |
Nov 09, 2004 | 19.10 | 19.25 | 19.00 | 19.10 | 87,969 | -0.05(-0.26%) |
Nov 08, 2004 | 19.15 | 19.20 | 19.05 | 19.15 | 101,113 | +0.00(+0.00%) |
Nov 05, 2004 | 19.15 | 19.15 | 18.65 | 19.15 | 106,769 | +0.00(+0.00%) |
Nov 04, 2004 | 19.15 | 19.15 | 18.65 | 19.15 | 106,769 | +0.50(+2.68%) |
Nov 03, 2004 | 18.65 | 18.85 | 18.65 | 18.65 | 85,410 | +0.00(+0.00%) |
Nov 02, 2004 | 18.65 | 18.85 | 18.65 | 18.65 | 85,410 | +0.05(+0.27%) |
Nov 01, 2004 | 18.60 | 18.75 | 18.55 | 18.60 | 123,389 | +0.00(+0.00%) |
Oct 29, 2004 | 18.60 | 18.75 | 18.55 | 18.60 | 123,389 | -0.10(-0.53%) |
Oct 28, 2004 | 18.70 | 18.75 | 18.60 | 18.70 | 79,316 | +0.25(+1.36%) |
Oct 27, 2004 | 18.45 | 18.55 | 18.30 | 18.45 | 73,737 | +0.20(+1.10%) |
Oct 26, 2004 | 18.25 | 18.40 | 18.25 | 18.25 | 71,261 | -0.33(-1.78%) |
Oct 25, 2004 | 18.58 | 18.65 | 18.50 | 18.58 | 76,088 | +0.20(+1.09%) |
Oct 22, 2004 | 18.38 | 18.50 | 18.30 | 18.38 | 110,308 | +0.08(+0.44%) |
Oct 21, 2004 | 18.30 | 18.30 | 18.05 | 18.30 | 143,498 | +0.00(+0.00%) |
Oct 20, 2004 | 18.30 | 18.30 | 18.05 | 18.30 | 143,498 | +0.10(+0.55%) |
Oct 19, 2004 | 18.20 | 18.50 | 18.15 | 18.20 | 111,837 | +0.20(+1.11%) |
Oct 18, 2004 | 18.00 | 18.10 | 17.75 | 18.00 | 76,021 | +0.00(+0.00%) |
Oct 15, 2004 | 18.00 | 18.10 | 17.75 | 18.00 | 76,021 | +0.20(+1.12%) |
Oct 14, 2004 | 17.80 | 18.05 | 17.80 | 17.80 | 60,139 | +0.00(+0.00%) |
Oct 13, 2004 | 17.80 | 18.05 | 17.80 | 17.80 | 60,139 | -0.15(-0.84%) |
Oct 12, 2004 | 17.95 | 18.00 | 17.75 | 17.95 | 56,301 | -0.30(-1.64%) |
Oct 11, 2004 | 18.25 | 18.32 | 18.00 | 18.25 | 63,749 | +0.00(+0.00%) |
Oct 08, 2004 | 18.25 | 18.32 | 18.00 | 18.25 | 63,749 | +0.00(+0.00%) |
Oct 07, 2004 | 18.25 | 18.35 | 18.08 | 18.25 | 97,614 | +0.00(+0.00%) |
Oct 06, 2004 | 18.25 | 18.35 | 18.08 | 18.25 | 97,614 | +0.00(+0.00%) |
Oct 05, 2004 | 18.25 | 18.35 | 18.15 | 18.25 | 92,797 | +0.00(+0.00%) |
Oct 04, 2004 | 18.25 | 18.25 | 18.00 | 18.25 | 100,270 | +0.60(+3.40%) |
Oct 01, 2004 | 17.65 | 18.10 | 17.65 | 17.65 | 101,201 | -0.15(-0.84%) |
Sep 30, 2004 | 17.80 | 18.00 | 17.80 | 17.80 | 106,430 | +0.04(+0.23%) |
Sep 29, 2004 | 17.76 | 17.85 | 17.60 | 17.76 | 119,633 | +0.00(+0.00%) |
Sep 28, 2004 | 17.76 | 17.85 | 17.60 | 17.76 | 119,633 | +0.06(+0.34%) |
Sep 27, 2004 | 17.70 | 17.70 | 17.50 | 17.70 | 101,211 | -0.10(-0.56%) |
Sep 24, 2004 | 17.80 | 17.80 | 17.55 | 17.80 | 259,527 | +0.00(+0.00%) |
Sep 23, 2004 | 17.80 | 17.80 | 17.55 | 17.80 | 259,527 | -0.30(-1.66%) |
Sep 22, 2004 | 18.10 | 18.15 | 17.95 | 18.10 | 91,837 | +0.55(+3.13%) |
Sep 21, 2004 | 17.55 | 17.80 | 17.44 | 17.55 | 116,973 | -0.35(-1.96%) |
Sep 20, 2004 | 17.90 | 18.00 | 17.80 | 17.90 | 144,793 | +0.00(+0.00%) |
Sep 17, 2004 | 17.90 | 18.00 | 17.80 | 17.90 | 144,793 | +0.32(+1.82%) |
Sep 16, 2004 | 17.58 | 17.60 | 17.50 | 17.58 | 61,452 | +0.00(+0.00%) |
Sep 15, 2004 | 17.58 | 17.60 | 17.50 | 17.58 | 61,452 | -0.12(-0.68%) |
Sep 14, 2004 | 17.70 | 17.78 | 17.50 | 17.70 | 79,470 | +0.15(+0.85%) |
Sep 13, 2004 | 17.55 | 17.73 | 17.50 | 17.55 | 74,931 | +0.30(+1.74%) |
Sep 10, 2004 | 17.25 | 17.40 | 17.10 | 17.25 | 225,459 | +0.00(+0.00%) |
Sep 09, 2004 | 17.25 | 17.40 | 17.10 | 17.25 | 225,459 | -0.15(-0.86%) |
Sep 08, 2004 | 17.40 | 17.50 | 17.10 | 17.40 | 146,440 | +0.10(+0.58%) |
Sep 07, 2004 | 17.30 | 17.45 | 17.20 | 17.30 | 92,085 | +0.15(+0.87%) |
Sep 03, 2004 | 17.15 | 17.30 | 17.10 | 17.15 | 76,387 | +0.00(+0.00%) |
Sep 02, 2004 | 17.15 | 17.18 | 16.95 | 17.15 | 69,073 | +0.05(+0.29%) |
Sep 01, 2004 | 17.10 | 17.20 | 17.00 | 17.10 | 79,241 | +0.00(+0.00%) |
Aug 31, 2004 | 17.10 | 17.15 | 17.00 | 17.10 | 94,538 | +0.00(+0.00%) |
Aug 30, 2004 | 17.10 | 17.15 | 17.00 | 17.10 | 94,538 | +0.05(+0.29%) |
Aug 27, 2004 | 17.05 | 17.15 | 16.95 | 17.05 | 111,318 | +0.00(+0.00%) |
Aug 26, 2004 | 17.05 | 17.15 | 16.95 | 17.05 | 111,318 | +0.15(+0.89%) |
Aug 25, 2004 | 16.90 | 17.15 | 16.90 | 16.90 | 92,814 | +0.00(+0.00%) |
Aug 24, 2004 | 16.90 | 17.15 | 16.90 | 16.90 | 92,814 | +0.05(+0.30%) |
Aug 23, 2004 | 16.85 | 17.05 | 16.70 | 16.85 | 95,855 | -0.12(-0.71%) |
Aug 20, 2004 | 16.97 | 17.10 | 16.90 | 16.97 | 137,978 | -0.13(-0.76%) |
Aug 19, 2004 | 17.10 | 17.10 | 16.60 | 17.10 | 303,057 | +0.00(+0.00%) |
Aug 18, 2004 | 17.10 | 17.10 | 16.60 | 17.10 | 303,057 | +0.17(+1.00%) |
Aug 17, 2004 | 16.93 | 17.05 | 16.80 | 16.93 | 205,985 | +0.08(+0.47%) |
Aug 16, 2004 | 16.85 | 16.90 | 16.45 | 16.85 | 95,089 | +0.35(+2.12%) |
Aug 13, 2004 | 16.50 | 16.70 | 16.45 | 16.50 | 93,745 | +0.20(+1.23%) |
Aug 12, 2004 | 16.30 | 16.50 | 16.25 | 16.30 | 80,233 | -0.05(-0.31%) |
Aug 11, 2004 | 16.35 | 16.60 | 16.30 | 16.35 | 73,722 | +0.00(+0.00%) |
Aug 10, 2004 | 16.35 | 16.60 | 16.30 | 16.35 | 73,722 | +0.30(+1.87%) |
Aug 09, 2004 | 16.05 | 16.25 | 16.00 | 16.05 | 71,422 | -0.20(-1.23%) |
Aug 06, 2004 | 16.25 | 16.55 | 16.25 | 16.25 | 113,535 | +0.00(+0.00%) |
Aug 05, 2004 | 16.25 | 16.55 | 16.25 | 16.25 | 113,535 | -0.05(-0.31%) |
Aug 04, 2004 | 16.30 | 16.50 | 16.30 | 16.30 | 113,240 | +0.00(+0.00%) |
Aug 03, 2004 | 16.30 | 16.50 | 16.30 | 16.30 | 113,240 | -0.10(-0.61%) |
Aug 02, 2004 | 16.40 | 16.60 | 16.35 | 16.40 | 91,579 | -0.05(-0.30%) |
Jul 30, 2004 | 16.45 | 16.55 | 16.25 | 16.45 | 151,136 | +0.00(+0.00%) |
Jul 29, 2004 | 16.45 | 16.55 | 16.25 | 16.45 | 151,136 | +0.28(+1.73%) |
Jul 28, 2004 | 16.17 | 16.30 | 16.05 | 16.17 | 129,616 | -0.01(-0.06%) |
Jul 27, 2004 | 16.18 | 16.30 | 16.00 | 16.18 | 115,467 | +0.28(+1.76%) |
Jul 26, 2004 | 15.90 | 16.20 | 15.85 | 15.90 | 113,494 | -0.21(-1.30%) |
Jul 23, 2004 | 16.11 | 16.20 | 16.00 | 16.11 | 120,054 | +0.00(+0.00%) |
Jul 22, 2004 | 16.11 | 16.20 | 16.00 | 16.11 | 120,054 | -0.49(-2.95%) |
Jul 21, 2004 | 16.60 | 16.65 | 16.45 | 16.60 | 63,126 | +0.20(+1.22%) |
Jul 20, 2004 | 16.40 | 16.55 | 16.25 | 16.40 | 67,942 | +0.00(+0.00%) |
Jul 19, 2004 | 16.40 | 18.80 | 16.40 | 16.40 | 51,287 | +0.00(+0.00%) |
Jul 16, 2004 | 16.40 | 16.60 | 16.15 | 16.40 | 77,157 | -0.39(-2.32%) |
Jul 15, 2004 | 16.79 | 17.05 | 16.75 | 16.79 | 60,724 | -0.16(-0.94%) |
Jul 14, 2004 | 16.95 | 17.15 | 16.95 | 16.95 | 87,093 | -0.15(-0.88%) |
Jul 13, 2004 | 17.10 | 17.24 | 16.95 | 17.10 | 94,353 | -0.15(-0.87%) |
Jul 12, 2004 | 17.25 | 17.25 | 16.95 | 17.25 | 116,598 | +0.40(+2.37%) |
Jul 09, 2004 | 16.85 | 17.05 | 16.75 | 16.85 | 153,917 | -0.10(-0.59%) |
Jul 08, 2004 | 16.95 | 17.10 | 16.80 | 16.95 | 130,765 | +0.00(+0.00%) |
Jul 07, 2004 | 16.95 | 16.99 | 16.75 | 16.95 | 226,345 | +0.00(+0.00%) |
Jul 06, 2004 | 16.95 | 17.10 | 16.80 | 16.95 | 94,567 | +0.20(+1.19%) |
Jul 02, 2004 | 16.75 | 17.15 | 16.75 | 16.75 | 102,800 | -0.35(-2.05%) |
Jul 01, 2004 | 17.10 | 17.30 | 17.00 | 17.10 | 117,572 | +0.00(+0.00%) |
Jun 30, 2004 | 17.18 | 17.30 | 17.00 | 17.10 | 117,572 | -0.30(-1.72%) |
Jun 29, 2004 | 17.40 | 17.55 | 17.30 | 17.40 | 72,931 | +0.00(+0.00%) |
Jun 28, 2004 | 17.21 | 17.55 | 17.30 | 17.40 | 72,931 | +0.19(+1.10%) |
Jun 25, 2004 | 17.20 | 17.35 | 17.15 | 17.21 | 146,331 | -0.29(-1.66%) |
Jun 24, 2004 | 17.50 | 17.50 | 17.20 | 17.50 | 79,681 | +0.30(+1.74%) |
Jun 23, 2004 | 17.20 | 17.40 | 17.15 | 17.20 | 75,707 | -0.10(-0.58%) |
Jun 22, 2004 | 17.30 | 17.50 | 17.30 | 17.30 | 75,209 | -0.30(-1.70%) |
Jun 21, 2004 | 17.60 | 17.65 | 17.25 | 17.60 | 120,923 | +0.25(+1.44%) |
Jun 18, 2004 | 17.35 | 17.40 | 17.10 | 17.35 | 91,691 | +0.15(+0.87%) |
Jun 17, 2004 | 17.20 | 17.40 | 17.00 | 17.20 | 109,916 | +0.00(+0.00%) |
Jun 16, 2004 | 17.20 | 17.40 | 16.95 | 17.20 | 100,532 | +0.23(+1.36%) |
Jun 15, 2004 | 16.97 | 17.10 | 16.80 | 16.97 | 137,806 | -0.23(-1.34%) |
Jun 14, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.10(+0.58%) |
Jun 10, 2004 | 17.10 | 17.54 | 17.10 | 17.10 | 59,938 | -0.44(-2.51%) |
Jun 09, 2004 | 17.54 | 17.70 | 17.50 | 17.54 | 67,011 | -0.16(-0.90%) |
Jun 08, 2004 | 17.70 | 17.80 | 17.50 | 17.70 | 67,301 | +0.05(+0.28%) |
Jun 07, 2004 | 17.65 | 17.70 | 17.35 | 17.65 | 95,274 | +0.50(+2.92%) |
Jun 04, 2004 | 17.15 | 17.25 | 17.00 | 17.15 | 89,495 | +0.00(+0.00%) |
Jun 03, 2004 | 17.15 | 17.25 | 17.00 | 17.15 | 89,495 | +0.10(+0.59%) |
Jun 02, 2004 | 17.05 | 17.15 | 16.85 | 17.05 | 80,200 | +0.06(+0.35%) |
Jun 01, 2004 | 16.99 | 17.40 | 16.90 | 16.99 | 149,625 | -0.26(-1.51%) |
May 28, 2004 | 17.25 | 17.45 | 17.15 | 17.25 | 117,819 | +0.20(+1.17%) |
May 27, 2004 | 17.05 | 17.15 | 16.85 | 17.05 | 148,931 | +0.06(+0.35%) |
May 26, 2004 | 16.99 | 17.05 | 16.60 | 16.99 | 131,789 | +0.38(+2.29%) |
May 25, 2004 | 16.61 | 16.80 | 16.50 | 16.61 | 229,223 | +0.00(+0.00%) |
May 24, 2004 | 16.61 | 16.80 | 16.50 | 16.61 | 229,223 | +0.21(+1.28%) |
May 21, 2004 | 16.40 | 16.65 | 16.35 | 16.40 | 127,049 | +0.15(+0.92%) |
May 20, 2004 | 16.25 | 16.50 | 16.25 | 16.25 | 88,907 | -0.10(-0.61%) |
May 19, 2004 | 16.35 | 16.75 | 16.35 | 16.35 | 117,184 | +0.15(+0.93%) |
May 18, 2004 | 15.95 | 16.30 | 15.95 | 16.20 | 111,741 | +0.25(+1.57%) |
May 17, 2004 | 15.75 | 16.35 | 15.60 | 15.95 | 100,354 | +0.20(+1.27%) |
May 14, 2004 | 15.65 | 16.00 | 15.68 | 15.75 | 116,531 | -0.15(-0.94%) |
May 13, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
May 12, 2004 | 16.00 | 16.14 | 15.75 | 15.90 | 107,189 | -0.10(-0.62%) |
May 11, 2004 | 15.60 | 16.05 | 15.65 | 16.00 | 115,168 | +0.40(+2.56%) |
May 10, 2004 | 16.00 | 15.95 | 15.30 | 15.60 | 47,078 | -0.40(-2.50%) |
May 07, 2004 | 16.65 | 16.64 | 16.00 | 16.00 | 157,670 | -0.65(-3.90%) |
May 06, 2004 | 17.40 | 16.90 | 16.65 | 16.65 | 204,346 | -0.75(-4.31%) |
May 05, 2004 | 17.00 | 17.40 | 17.00 | 17.40 | 222,010 | +0.40(+2.35%) |
May 04, 2004 | 16.85 | 17.20 | 16.95 | 17.00 | 245,024 | +0.15(+0.89%) |