Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
May 27, 2005 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
May 26, 2005 | 16.23 | 16.23 | 16.23 | 16.23 | 927 | +0.75(+4.88%) |
May 25, 2005 | 15.48 | 15.48 | 15.48 | 15.48 | 397 | +0.09(+0.59%) |
May 24, 2005 | 15.94 | 15.94 | 15.39 | 15.39 | 397 | -0.95(-5.82%) |
May 23, 2005 | 15.92 | 16.50 | 15.92 | 16.34 | 397 | -0.91(-5.25%) |
May 20, 2005 | 15.91 | 17.24 | 15.91 | 17.24 | 529 | -0.12(-0.70%) |
May 19, 2005 | 17.36 | 17.36 | 17.18 | 17.36 | 811 | +0.15(+0.88%) |
May 18, 2005 | 17.17 | 17.36 | 16.04 | 17.21 | 7,020 | +0.92(+5.65%) |
May 17, 2005 | 16.42 | 16.84 | 16.29 | 16.29 | 2,904 | -0.51(-3.01%) |
May 16, 2005 | 16.32 | 16.87 | 16.32 | 16.80 | 3,510 | -0.01(-0.05%) |
May 13, 2005 | 20.41 | 20.41 | 16.80 | 16.81 | 18,013 | +0.95(+6.00%) |
May 12, 2005 | 14.96 | 16.45 | 14.96 | 15.85 | 4,266 | +0.38(+2.44%) |
May 11, 2005 | 15.85 | 15.85 | 15.48 | 15.48 | 4,724 | -0.09(-0.58%) |
May 10, 2005 | 15.85 | 15.85 | 15.56 | 15.57 | 662 | -0.29(-1.81%) |
May 09, 2005 | 16.16 | 16.16 | 15.85 | 15.85 | 2,516 | +0.02(+0.14%) |
May 06, 2005 | 16.16 | 16.99 | 15.83 | 15.83 | 9,878 | -0.04(-0.24%) |
May 05, 2005 | 15.87 | 15.87 | 15.87 | 15.87 | 132 | +0.00(+0.00%) |
May 04, 2005 | 15.87 | 15.87 | 15.87 | 15.87 | 132 | -1.38(-8.01%) |
May 03, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
May 02, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 132 | +1.41(+8.91%) |
Apr 29, 2005 | 16.03 | 16.03 | 15.84 | 15.84 | 264 | +0.40(+2.59%) |
Apr 28, 2005 | 15.35 | 15.44 | 14.87 | 15.44 | 2,834 | -0.23(-1.49%) |
Apr 27, 2005 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 14.57 | 16.69 | 14.57 | 15.67 | 7,563 | -1.35(-7.94%) |
Apr 25, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 14.73 | 17.02 | 14.73 | 17.02 | 13,973 | +2.36(+16.11%) |
Apr 21, 2005 | 14.57 | 14.66 | 14.57 | 14.66 | 463 | -0.06(-0.40%) |
Apr 20, 2005 | 14.47 | 14.72 | 14.47 | 14.72 | 2,121 | +0.07(+0.47%) |
Apr 19, 2005 | 14.34 | 14.65 | 14.32 | 14.65 | 3,046 | +0.08(+0.56%) |
Apr 18, 2005 | 14.50 | 14.57 | 14.50 | 14.57 | 794 | +0.35(+2.50%) |
Apr 15, 2005 | 13.96 | 14.34 | 13.96 | 14.22 | 6,159 | +0.25(+1.78%) |
Apr 14, 2005 | 13.59 | 14.05 | 13.59 | 13.97 | 3,708 | +0.15(+1.09%) |
Apr 13, 2005 | 13.59 | 14.15 | 13.59 | 13.82 | 21,690 | -0.34(-2.40%) |
Apr 12, 2005 | 14.34 | 14.34 | 14.05 | 14.16 | 1,920 | +0.03(+0.21%) |
Apr 11, 2005 | 14.50 | 14.50 | 13.97 | 14.13 | 4,361 | -0.41(-2.81%) |
Apr 08, 2005 | 14.34 | 14.53 | 14.34 | 14.53 | 2,384 | +0.23(+1.58%) |
Apr 07, 2005 | 14.68 | 14.68 | 14.31 | 14.31 | 5,231 | -0.39(-2.67%) |
Apr 06, 2005 | 14.70 | 14.84 | 14.70 | 14.70 | 2,947 | -0.02(-0.10%) |
Apr 05, 2005 | 14.10 | 14.72 | 14.10 | 14.71 | 1,324 | +0.11(+0.78%) |
Apr 04, 2005 | 15.10 | 15.18 | 13.97 | 14.60 | 9,197 | -0.54(-3.54%) |
Apr 01, 2005 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 14.87 | 15.15 | 14.87 | 15.14 | 927 | +0.01(+0.05%) |
Mar 30, 2005 | 14.84 | 15.14 | 14.84 | 15.13 | 3,827 | +0.29(+1.98%) |
Mar 29, 2005 | 14.77 | 14.84 | 14.77 | 14.84 | 1,655 | +0.11(+0.77%) |
Mar 28, 2005 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 14.88 | 15.10 | 14.72 | 14.72 | 3,612 | -0.04(-0.26%) |
Mar 23, 2005 | 15.03 | 15.10 | 14.72 | 14.76 | 9,735 | -0.34(-2.25%) |
Mar 22, 2005 | 15.22 | 15.24 | 15.09 | 15.10 | 6,821 | -0.17(-1.14%) |
Mar 21, 2005 | 14.31 | 15.27 | 14.16 | 15.27 | 7,165 | +0.51(+3.48%) |
Mar 18, 2005 | 14.72 | 15.05 | 14.34 | 14.76 | 8,677 | +0.04(+0.26%) |
Mar 17, 2005 | 14.72 | 14.72 | 14.72 | 14.72 | 1,324 | -0.14(-0.97%) |
Mar 16, 2005 | 15.45 | 15.45 | 14.35 | 14.87 | 7,270 | +0.10(+0.67%) |
Mar 15, 2005 | 14.76 | 15.06 | 14.76 | 14.77 | 2,914 | -0.35(-2.30%) |
Mar 14, 2005 | 15.02 | 15.24 | 15.02 | 15.11 | 23,113 | +0.09(+0.60%) |
Mar 11, 2005 | 15.67 | 15.67 | 14.76 | 15.02 | 11,656 | -0.98(-6.14%) |
Mar 10, 2005 | 16.12 | 16.12 | 15.68 | 16.01 | 2,253 | -0.15(-0.93%) |
Mar 09, 2005 | 16.16 | 16.16 | 16.16 | 16.16 | 2,384 | -0.08(-0.47%) |
Mar 08, 2005 | 16.24 | 16.61 | 16.23 | 16.23 | 2,516 | -0.38(-2.27%) |
Mar 07, 2005 | 16.23 | 16.61 | 16.23 | 16.61 | 2,553 | +0.08(+0.46%) |
Mar 04, 2005 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 16.57 | 16.57 | 16.24 | 16.53 | 1,325 | -0.08(-0.45%) |
Mar 02, 2005 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 16.81 | 16.81 | 16.61 | 16.61 | 2,384 | +0.00(+0.00%) |
Feb 28, 2005 | 16.61 | 16.71 | 16.61 | 16.61 | 3,973 | -0.14(-0.86%) |
Feb 25, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 132 | -0.04(-0.22%) |
Feb 24, 2005 | 16.61 | 16.83 | 16.61 | 16.79 | 2,847 | +0.21(+1.27%) |
Feb 23, 2005 | 16.81 | 16.81 | 16.58 | 16.58 | 10,901 | -0.47(-2.75%) |
Feb 22, 2005 | 17.15 | 17.15 | 17.05 | 17.05 | 1,523 | -0.05(-0.31%) |
Feb 18, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 529 | +0.07(+0.40%) |
Feb 17, 2005 | 16.88 | 17.09 | 16.75 | 17.03 | 1,324 | -0.22(-1.26%) |
Feb 16, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 132 | +0.22(+1.28%) |
Feb 15, 2005 | 17.25 | 17.25 | 17.02 | 17.03 | 2,980 | -0.31(-1.79%) |
Feb 14, 2005 | 17.36 | 17.48 | 17.21 | 17.34 | 13,245 | -0.14(-0.78%) |
Feb 11, 2005 | 17.74 | 17.78 | 17.36 | 17.48 | 9,736 | -0.39(-2.20%) |
Feb 10, 2005 | 18.12 | 18.12 | 17.87 | 17.87 | 5,960 | -0.25(-1.37%) |
Feb 09, 2005 | 17.93 | 18.34 | 17.92 | 18.12 | 13,576 | +0.07(+0.38%) |
Feb 08, 2005 | 18.69 | 18.70 | 18.02 | 18.05 | 7,377 | -0.64(-3.44%) |
Feb 07, 2005 | 18.61 | 18.84 | 18.61 | 18.69 | 1,854 | +0.33(+1.81%) |
Feb 04, 2005 | 18.19 | 18.38 | 18.19 | 18.36 | 3,180 | +0.08(+0.45%) |
Feb 03, 2005 | 18.23 | 18.91 | 18.23 | 18.28 | 2,715 | -0.24(-1.30%) |
Feb 02, 2005 | 18.50 | 18.52 | 18.50 | 18.52 | 2,450 | -0.28(-1.48%) |
Feb 01, 2005 | 18.87 | 19.24 | 18.80 | 18.80 | 7,134 | -0.08(-0.40%) |
Jan 31, 2005 | 18.87 | 18.87 | 18.87 | 18.87 | 596 | +0.15(+0.81%) |
Jan 28, 2005 | 19.03 | 19.03 | 18.72 | 18.72 | 10,132 | -0.29(-1.55%) |
Jan 27, 2005 | 19.01 | 19.02 | 19.01 | 19.02 | 264 | +0.14(+0.76%) |
Jan 26, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 132 | +0.00(+0.00%) |
Jan 25, 2005 | 18.87 | 18.87 | 18.87 | 18.87 | 2,914 | +0.26(+1.38%) |
Jan 24, 2005 | 18.59 | 18.63 | 18.29 | 18.62 | 1,589 | +0.02(+0.08%) |
Jan 21, 2005 | 18.72 | 18.87 | 18.60 | 18.60 | 3,311 | -0.27(-1.44%) |
Jan 20, 2005 | 18.42 | 18.96 | 18.42 | 18.87 | 6,106 | -0.57(-2.91%) |
Jan 19, 2005 | 19.44 | 19.44 | 19.44 | 19.44 | 132 | +0.19(+0.98%) |
Jan 18, 2005 | 19.03 | 19.25 | 19.03 | 19.25 | 614 | +0.04(+0.20%) |
Jan 14, 2005 | 19.21 | 19.21 | 19.21 | 19.21 | 132 | -0.41(-2.08%) |
Jan 13, 2005 | 19.63 | 19.63 | 19.62 | 19.62 | 860 | -0.02(-0.11%) |
Jan 12, 2005 | 19.67 | 19.67 | 19.64 | 19.64 | 2,450 | -0.02(-0.11%) |
Jan 11, 2005 | 19.67 | 19.67 | 19.67 | 19.67 | 1,192 | -0.03(-0.15%) |
Jan 10, 2005 | 19.78 | 19.78 | 19.70 | 19.70 | 1,324 | -0.31(-1.55%) |
Jan 07, 2005 | 19.64 | 20.01 | 19.64 | 20.01 | 927 | +0.02(+0.08%) |
Jan 06, 2005 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 20.08 | 20.08 | 19.98 | 19.99 | 529 | -0.09(-0.45%) |
Jan 04, 2005 | 20.08 | 20.08 | 20.03 | 20.08 | 794 | -0.30(-1.48%) |
Jan 03, 2005 | 20.08 | 20.38 | 19.95 | 20.38 | 4,039 | +0.38(+1.89%) |
Dec 31, 2004 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 20.01 | 20.01 | 20.01 | 20.01 | 662 | +0.19(+0.95%) |
Dec 28, 2004 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 19.82 | 20.53 | 19.82 | 19.82 | 927 | -0.57(-2.77%) |
Dec 22, 2004 | 19.63 | 20.38 | 19.63 | 20.38 | 1,059 | +0.16(+0.78%) |
Dec 21, 2004 | 19.63 | 20.23 | 19.63 | 20.23 | 1,589 | +0.13(+0.64%) |
Dec 20, 2004 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 19.81 | 20.10 | 19.81 | 20.10 | 397 | +0.28(+1.41%) |
Dec 16, 2004 | 19.66 | 19.82 | 19.66 | 19.82 | 927 | +0.01(+0.04%) |
Dec 15, 2004 | 19.59 | 19.81 | 19.59 | 19.81 | 2,649 | -0.01(-0.04%) |
Dec 14, 2004 | 19.44 | 19.82 | 19.44 | 19.82 | 1,059 | +0.10(+0.50%) |
Dec 13, 2004 | 19.66 | 19.72 | 19.45 | 19.72 | 1,854 | +0.06(+0.31%) |
Dec 10, 2004 | 19.65 | 19.66 | 19.65 | 19.66 | 529 | -0.01(-0.04%) |
Dec 09, 2004 | 19.67 | 19.67 | 19.67 | 19.67 | 2,781 | -0.05(-0.27%) |
Dec 08, 2004 | 19.72 | 19.72 | 19.72 | 19.72 | 794 | +0.03(+0.15%) |
Dec 07, 2004 | 19.89 | 20.11 | 19.69 | 19.69 | 1,059 | -0.32(-1.58%) |
Dec 06, 2004 | 20.12 | 20.12 | 20.01 | 20.01 | 1,986 | -0.11(-0.56%) |
Dec 03, 2004 | 20.12 | 20.12 | 20.12 | 20.12 | 1,192 | +0.00(+0.00%) |
Dec 02, 2004 | 20.12 | 20.12 | 20.12 | 20.12 | 264 | +0.00(+0.00%) |
Dec 01, 2004 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 20.01 | 20.12 | 20.01 | 20.12 | 1,721 | +0.32(+1.64%) |
Nov 29, 2004 | 19.65 | 20.17 | 19.65 | 19.80 | 794 | +0.12(+0.61%) |
Nov 26, 2004 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 19.63 | 19.67 | 19.63 | 19.67 | 397 | -0.22(-1.10%) |
Nov 23, 2004 | 19.58 | 19.89 | 19.58 | 19.89 | 397 | -0.11(-0.57%) |
Nov 22, 2004 | 19.62 | 20.01 | 19.52 | 20.01 | 14,834 | +0.36(+1.84%) |
Nov 19, 2004 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 19.79 | 20.23 | 19.64 | 19.64 | 794 | -0.14(-0.72%) |
Nov 17, 2004 | 19.74 | 19.82 | 19.74 | 19.79 | 3,178 | +0.16(+0.81%) |
Nov 16, 2004 | 19.63 | 19.63 | 19.63 | 19.63 | 662 | +0.75(+4.00%) |
Nov 15, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 264 | -1.35(-6.68%) |
Nov 12, 2004 | 20.23 | 20.23 | 20.23 | 20.23 | 662 | +1.35(+7.16%) |
Nov 11, 2004 | 19.63 | 19.63 | 18.87 | 18.87 | 2,251 | -0.94(-4.76%) |
Nov 10, 2004 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 19.82 | 19.82 | 19.82 | 19.82 | 132 | -0.25(-1.24%) |
Nov 08, 2004 | 20.25 | 20.25 | 20.05 | 20.07 | 927 | +0.35(+1.76%) |
Nov 05, 2004 | 19.72 | 19.72 | 19.70 | 19.72 | 397 | -0.12(-0.61%) |
Nov 04, 2004 | 20.16 | 20.16 | 19.68 | 19.84 | 1,986 | -0.20(-0.98%) |
Nov 03, 2004 | 19.06 | 20.38 | 18.60 | 20.04 | 5,033 | -0.72(-3.49%) |
Nov 02, 2004 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 20.16 | 20.76 | 19.64 | 20.76 | 2,516 | +0.63(+3.15%) |
Oct 29, 2004 | 19.63 | 20.13 | 19.63 | 20.13 | 397 | +0.72(+3.74%) |
Oct 28, 2004 | 19.40 | 19.40 | 19.40 | 19.40 | 397 | +0.00(+0.00%) |
Oct 27, 2004 | 19.40 | 19.40 | 18.77 | 19.40 | 6,225 | +0.00(+0.00%) |
Oct 26, 2004 | 19.40 | 19.40 | 19.40 | 19.40 | 3,841 | +0.54(+2.84%) |
Oct 25, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 17.19 | 18.87 | 17.17 | 18.87 | 1,059 | +0.32(+1.75%) |
Oct 20, 2004 | 18.55 | 18.55 | 18.54 | 18.54 | 264 | -0.11(-0.61%) |
Oct 19, 2004 | 18.66 | 18.66 | 18.66 | 18.66 | 264 | -0.36(-1.91%) |
Oct 18, 2004 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 18.72 | 19.21 | 18.72 | 19.02 | 1,721 | +0.29(+1.57%) |
Oct 14, 2004 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 18.72 | 18.72 | 18.72 | 18.72 | 1,059 | +0.00(+0.00%) |
Oct 12, 2004 | 18.47 | 18.80 | 18.46 | 18.72 | 1,721 | +0.20(+1.06%) |
Oct 11, 2004 | 18.31 | 18.65 | 18.16 | 18.53 | 4,635 | +0.22(+1.20%) |
Oct 08, 2004 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 18.19 | 18.31 | 18.19 | 18.31 | 1,192 | +0.00(+0.00%) |
Oct 06, 2004 | 16.99 | 18.31 | 16.99 | 18.31 | 1,721 | +0.00(+0.00%) |
Oct 05, 2004 | 18.30 | 18.31 | 18.30 | 18.31 | 1,059 | -0.34(-1.82%) |
Oct 04, 2004 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 18.12 | 18.65 | 18.12 | 18.65 | 12,980 | +0.15(+0.82%) |
Sep 30, 2004 | 18.65 | 18.65 | 18.50 | 18.50 | 2,384 | -0.15(-0.81%) |
Sep 29, 2004 | 18.57 | 18.65 | 18.32 | 18.65 | 4,106 | +0.53(+2.92%) |
Sep 28, 2004 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 18.38 | 18.38 | 18.12 | 18.12 | 3,311 | +0.01(+0.04%) |
Sep 24, 2004 | 18.38 | 18.38 | 18.10 | 18.11 | 3,443 | +0.00(+0.00%) |
Sep 23, 2004 | 18.42 | 18.42 | 18.00 | 18.11 | 4,635 | -0.31(-1.68%) |
Sep 22, 2004 | 18.42 | 18.42 | 18.42 | 18.42 | 2,119 | +0.00(+0.00%) |
Sep 21, 2004 | 18.42 | 18.42 | 18.41 | 18.42 | 4,238 | +0.19(+1.03%) |
Sep 20, 2004 | 18.23 | 18.23 | 18.23 | 18.23 | 3,841 | +0.00(+0.00%) |
Sep 17, 2004 | 16.27 | 18.23 | 16.27 | 18.23 | 7,814 | +0.04(+0.21%) |
Sep 16, 2004 | 17.93 | 18.19 | 17.93 | 18.19 | 8,212 | +0.06(+0.33%) |
Sep 15, 2004 | 18.19 | 18.19 | 18.13 | 18.13 | 3,841 | +0.02(+0.12%) |
Sep 14, 2004 | 18.12 | 18.12 | 18.10 | 18.11 | 1,457 | +0.11(+0.63%) |
Sep 13, 2004 | 18.12 | 18.12 | 17.64 | 18.00 | 2,781 | +0.04(+0.21%) |
Sep 10, 2004 | 17.93 | 17.96 | 17.78 | 17.96 | 1,457 | +0.03(+0.17%) |
Sep 09, 2004 | 18.12 | 18.12 | 17.92 | 17.93 | 6,092 | +0.76(+4.40%) |
Sep 08, 2004 | 16.99 | 17.18 | 16.99 | 17.18 | 264 | -0.19(-1.09%) |
Sep 07, 2004 | 17.18 | 17.36 | 17.18 | 17.36 | 2,649 | +0.38(+2.22%) |
Sep 03, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 264 | +0.00(+0.00%) |
Aug 27, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 662 | +0.38(+2.27%) |
Aug 26, 2004 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 16.64 | 16.64 | 16.61 | 16.61 | 1,324 | -0.28(-1.65%) |
Aug 24, 2004 | 16.82 | 16.89 | 16.42 | 16.89 | 1,854 | +0.47(+2.85%) |
Aug 23, 2004 | 16.42 | 16.42 | 16.42 | 16.42 | 662 | +0.20(+1.26%) |
Aug 20, 2004 | 14.72 | 16.22 | 14.72 | 16.22 | 2,384 | +0.02(+0.09%) |
Aug 19, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 662 | +1.33(+8.93%) |
Aug 16, 2004 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 14.73 | 15.82 | 14.73 | 14.87 | 2,251 | +0.15(+1.03%) |
Aug 12, 2004 | 15.10 | 15.10 | 14.72 | 14.72 | 397 | -0.38(-2.50%) |
Aug 11, 2004 | 15.48 | 15.48 | 15.10 | 15.10 | 5,298 | -0.38(-2.49%) |
Aug 10, 2004 | 15.48 | 15.50 | 15.46 | 15.48 | 1,192 | -0.18(-1.16%) |
Aug 09, 2004 | 15.70 | 15.70 | 15.67 | 15.67 | 529 | +0.07(+0.44%) |
Aug 06, 2004 | 15.82 | 15.82 | 15.59 | 15.60 | 1,854 | -0.14(-0.86%) |
Aug 05, 2004 | 16.01 | 16.46 | 15.73 | 15.73 | 3,178 | -0.12(-0.76%) |
Aug 04, 2004 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 16.23 | 16.23 | 15.85 | 15.85 | 662 | -0.38(-2.33%) |
Aug 02, 2004 | 16.23 | 16.25 | 15.85 | 16.23 | 1,589 | -0.38(-2.27%) |
Jul 30, 2004 | 16.61 | 16.61 | 16.61 | 16.61 | 1,192 | +0.00(+0.00%) |
Jul 29, 2004 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 16.61 | 16.61 | 16.61 | 16.61 | 662 | +0.38(+2.33%) |
Jul 27, 2004 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 16.35 | 16.35 | 16.23 | 16.23 | 2,649 | -0.33(-2.01%) |
Jul 23, 2004 | 16.34 | 16.56 | 16.34 | 16.56 | 529 | +0.33(+2.05%) |
Jul 22, 2004 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 16.23 | 16.23 | 16.23 | 16.23 | 1,324 | +0.00(+0.00%) |
Jul 20, 2004 | 16.26 | 16.26 | 16.23 | 16.23 | 397 | +0.00(+0.00%) |
Jul 19, 2004 | 16.61 | 16.61 | 16.23 | 16.23 | 3,973 | -0.38(-2.27%) |
Jul 16, 2004 | 16.61 | 16.61 | 16.61 | 16.61 | 662 | +0.03(+0.18%) |
Jul 15, 2004 | 16.42 | 16.58 | 16.42 | 16.58 | 1,192 | +0.35(+2.14%) |
Jul 14, 2004 | 16.15 | 16.23 | 15.89 | 16.23 | 1,059 | -0.53(-3.15%) |
Jul 13, 2004 | 16.61 | 16.76 | 16.61 | 16.76 | 1,324 | -0.03(-0.18%) |
Jul 12, 2004 | 16.64 | 16.99 | 16.63 | 16.79 | 3,841 | +0.14(+0.82%) |
Jul 09, 2004 | 16.65 | 16.65 | 16.61 | 16.65 | 2,649 | +0.02(+0.14%) |
Jul 08, 2004 | 16.62 | 17.30 | 16.62 | 16.63 | 1,854 | -1.40(-7.79%) |
Jul 07, 2004 | 17.18 | 18.06 | 17.18 | 18.04 | 397 | +0.67(+3.87%) |
Jul 06, 2004 | 18.32 | 18.33 | 17.36 | 17.36 | 3,443 | -1.50(-7.96%) |
Jul 02, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 132 | +0.42(+2.25%) |
Jun 29, 2004 | 18.12 | 18.45 | 17.74 | 18.45 | 1,986 | +0.33(+1.83%) |
Jun 28, 2004 | 18.12 | 18.12 | 18.12 | 18.12 | 397 | -0.38(-2.04%) |
Jun 25, 2004 | 18.12 | 18.87 | 18.12 | 18.50 | 1,589 | -0.25(-1.33%) |
Jun 24, 2004 | 18.50 | 18.75 | 18.50 | 18.75 | 1,721 | +0.63(+3.46%) |
Jun 23, 2004 | 18.12 | 18.12 | 18.12 | 18.12 | 2,119 | +0.00(+0.00%) |
Jun 22, 2004 | 18.12 | 18.12 | 18.12 | 18.12 | 662 | -0.38(-2.04%) |
Jun 21, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 935 | +0.00(+0.00%) |
Jun 18, 2004 | 18.69 | 18.69 | 18.50 | 18.50 | 927 | +0.00(+0.00%) |
Jun 17, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 18.64 | 18.64 | 18.50 | 18.50 | 397 | -0.20(-1.09%) |
Jun 15, 2004 | 18.32 | 19.31 | 18.23 | 18.70 | 8,344 | +0.54(+2.99%) |
Jun 14, 2004 | 18.16 | 18.16 | 18.16 | 18.16 | 132 | -0.23(-1.23%) |
Jun 10, 2004 | 18.56 | 18.58 | 18.36 | 18.38 | 3,311 | -0.49(-2.60%) |
Jun 09, 2004 | 18.16 | 18.87 | 18.16 | 18.87 | 9,536 | +0.00(+0.00%) |
Jun 08, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 18.16 | 18.87 | 18.16 | 18.87 | 1,986 | +0.10(+0.52%) |
Jun 03, 2004 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 18.87 | 18.91 | 18.78 | 18.78 | 1,324 | -0.10(-0.52%) |