Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.15 | 15.75 | 16.15 | 3,759 | +0.60(+3.86%) | |
Sep 29, 2005 | 15.95 | 15.50 | 15.55 | 5,404 | -0.15(-0.96%) | |
Sep 28, 2005 | 15.70 | 15.70 | 15.10 | 15.70 | 9,462 | +0.45(+2.95%) |
Sep 27, 2005 | 15.25 | 15.75 | 15.25 | 15.25 | 7,298 | -0.15(-0.97%) |
Sep 26, 2005 | 15.40 | 15.40 | 15.35 | 15.40 | 944 | +0.10(+0.65%) |
Sep 23, 2005 | 15.30 | 15.75 | 15.30 | 15.30 | 6,904 | -0.10(-0.65%) |
Sep 22, 2005 | 15.40 | 15.80 | 15.40 | 15.40 | 2,981 | -0.10(-0.65%) |
Sep 21, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 15.50 | 15.80 | 15.40 | 15.50 | 4,628 | +0.35(+2.31%) |
Sep 19, 2005 | 15.15 | 15.20 | 14.55 | 15.15 | 8,544 | -0.10(-0.66%) |
Sep 16, 2005 | 15.25 | 15.25 | 14.60 | 15.25 | 10,311 | +0.75(+5.17%) |
Sep 15, 2005 | 14.50 | 14.60 | 14.40 | 14.50 | 4,541 | +0.40(+2.84%) |
Sep 14, 2005 | 14.10 | 14.25 | 14.10 | 14.10 | 1,520 | +0.20(+1.44%) |
Sep 13, 2005 | 13.90 | 14.05 | 13.90 | 13.90 | 1,404 | -0.35(-2.46%) |
Sep 12, 2005 | 14.25 | 14.25 | 13.90 | 14.25 | 3,377 | +0.45(+3.26%) |
Sep 09, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 1,701 | +0.55(+4.15%) |
Sep 08, 2005 | 13.25 | 13.35 | 13.25 | 13.25 | 2,600 | +0.25(+1.92%) |
Sep 07, 2005 | 13.00 | 13.10 | 13.00 | 13.00 | 4,328 | -0.10(-0.76%) |
Sep 06, 2005 | 13.10 | 13.20 | 13.00 | 13.10 | 4,684 | -0.27(-2.02%) |
Sep 02, 2005 | 13.37 | 13.75 | 13.35 | 13.37 | 8,490 | +0.02(+0.15%) |
Sep 01, 2005 | 13.35 | 13.45 | 13.10 | 13.35 | 10,205 | +0.50(+3.89%) |
Aug 31, 2005 | 12.85 | 12.85 | 12.55 | 12.85 | 1,308 | +0.05(+0.39%) |
Aug 30, 2005 | 12.80 | 12.80 | 12.60 | 12.80 | 8,637 | -0.25(-1.92%) |
Aug 29, 2005 | 13.05 | 13.05 | 12.80 | 13.05 | 2,548 | +0.25(+1.95%) |
Aug 26, 2005 | 12.80 | 13.00 | 12.80 | 12.80 | 3,840 | -0.15(-1.16%) |
Aug 25, 2005 | 12.95 | 12.95 | 12.70 | 12.95 | 18,144 | +0.00(+0.00%) |
Aug 24, 2005 | 12.95 | 13.10 | 12.95 | 12.95 | 718 | -0.30(-2.26%) |
Aug 23, 2005 | 13.25 | 13.25 | 12.90 | 13.25 | 9,562 | +0.25(+1.92%) |
Aug 22, 2005 | 13.00 | 13.30 | 13.00 | 13.00 | 1,225 | +0.10(+0.78%) |
Aug 19, 2005 | 12.90 | 13.05 | 12.90 | 12.90 | 1,175 | +0.00(+0.00%) |
Aug 18, 2005 | 12.90 | 13.15 | 12.90 | 12.90 | 2,844 | -0.40(-3.01%) |
Aug 17, 2005 | 13.30 | 13.60 | 13.30 | 13.30 | 5,917 | -0.25(-1.85%) |
Aug 16, 2005 | 13.55 | 13.70 | 13.45 | 13.55 | 659 | +0.05(+0.37%) |
Aug 15, 2005 | 13.50 | 13.60 | 13.35 | 13.50 | 3,723 | +0.30(+2.27%) |
Aug 12, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 13.20 | 13.25 | 12.90 | 13.20 | 2,905 | +0.00(+0.00%) |
Aug 09, 2005 | 13.20 | 13.25 | 12.90 | 13.20 | 2,905 | +0.00(+0.00%) |
Aug 08, 2005 | 13.20 | 13.20 | 13.10 | 13.20 | 20,076 | +0.00(+0.00%) |
Aug 05, 2005 | 13.20 | 13.20 | 13.10 | 13.20 | 20,076 | +0.00(+0.00%) |
Aug 04, 2005 | 13.20 | 13.20 | 12.95 | 13.20 | 18,392 | +0.00(+0.00%) |
Aug 03, 2005 | 13.20 | 13.20 | 12.95 | 13.20 | 18,392 | +0.40(+3.12%) |
Aug 02, 2005 | 12.80 | 12.95 | 12.80 | 12.80 | 5,312 | +0.20(+1.59%) |
Aug 01, 2005 | 12.60 | 12.60 | 12.45 | 12.60 | 4,812 | +0.05(+0.40%) |
Jul 29, 2005 | 12.55 | 12.55 | 12.45 | 12.55 | 3,556 | -0.05(-0.40%) |
Jul 28, 2005 | 12.60 | 12.60 | 12.45 | 12.60 | 2,638 | +0.25(+2.02%) |
Jul 27, 2005 | 12.35 | 12.60 | 12.35 | 12.35 | 60,999 | +0.00(+0.00%) |
Jul 26, 2005 | 12.35 | 12.60 | 12.35 | 12.35 | 60,999 | +0.30(+2.49%) |
Jul 25, 2005 | 12.05 | 12.20 | 12.05 | 12.05 | 102,818 | +0.00(+0.00%) |
Jul 22, 2005 | 12.05 | 12.20 | 12.05 | 12.05 | 102,818 | +0.15(+1.26%) |
Jul 21, 2005 | 11.90 | 12.20 | 11.90 | 11.90 | 41,482 | +0.00(+0.00%) |
Jul 20, 2005 | 11.90 | 12.20 | 11.90 | 11.90 | 41,482 | -0.30(-2.46%) |
Jul 19, 2005 | 12.20 | 12.20 | 11.65 | 12.20 | 19,059 | +0.25(+2.09%) |
Jul 18, 2005 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 11.95 | 11.95 | 11.70 | 11.95 | 5,779 | -0.35(-2.85%) |
Jul 14, 2005 | 12.30 | 12.40 | 12.05 | 12.30 | 4,918 | -0.30(-2.38%) |
Jul 13, 2005 | 12.60 | 12.80 | 12.55 | 12.60 | 1,830 | -0.15(-1.18%) |
Jul 12, 2005 | 12.75 | 12.75 | 12.45 | 12.75 | 8,433 | +0.00(+0.00%) |
Jul 11, 2005 | 12.75 | 12.75 | 12.45 | 12.75 | 8,433 | -0.25(-1.92%) |
Jul 08, 2005 | 13.00 | 13.00 | 12.90 | 13.00 | 14,985 | +0.00(+0.00%) |
Jul 07, 2005 | 13.00 | 13.00 | 12.90 | 13.00 | 14,985 | -0.05(-0.38%) |
Jul 06, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 13.05 | 13.05 | 12.90 | 13.05 | 18,120 | +0.00(+0.00%) |
Jun 29, 2005 | 13.05 | 13.05 | 12.90 | 13.05 | 18,120 | -0.05(-0.38%) |
Jun 28, 2005 | 13.10 | 13.10 | 12.90 | 13.10 | 2,146 | +0.15(+1.16%) |
Jun 27, 2005 | 12.95 | 13.05 | 12.95 | 12.95 | 5,844 | -0.10(-0.77%) |
Jun 24, 2005 | 13.05 | 13.10 | 12.95 | 13.05 | 8,487 | +0.00(+0.00%) |
Jun 23, 2005 | 13.05 | 13.05 | 13.00 | 13.05 | 12,976 | +0.00(+0.00%) |
Jun 22, 2005 | 13.05 | 13.05 | 13.00 | 13.05 | 12,976 | -0.10(-0.76%) |
Jun 21, 2005 | 13.15 | 13.20 | 13.00 | 13.15 | 7,755 | +0.00(+0.00%) |
Jun 20, 2005 | 13.15 | 13.20 | 12.90 | 13.15 | 6,200 | +0.00(+0.00%) |
Jun 17, 2005 | 13.15 | 13.20 | 12.90 | 13.15 | 6,200 | +0.95(+7.79%) |
Jun 16, 2005 | 12.20 | 12.30 | 11.80 | 12.20 | 7,672 | +0.00(+0.00%) |
Jun 15, 2005 | 12.20 | 12.30 | 11.80 | 12.20 | 7,672 | +0.50(+4.27%) |
Jun 14, 2005 | 11.70 | 12.15 | 11.70 | 11.70 | 6,667 | +0.10(+0.86%) |
Jun 13, 2005 | 11.60 | 11.60 | 11.40 | 11.60 | 8,223 | +0.15(+1.31%) |
Jun 10, 2005 | 11.45 | 11.60 | 11.15 | 11.45 | 18,817 | -0.35(-2.97%) |
Jun 09, 2005 | 11.80 | 11.90 | 11.70 | 11.80 | 18,973 | +0.05(+0.43%) |
Jun 08, 2005 | 11.75 | 11.75 | 11.35 | 11.75 | 383,562 | +0.00(+0.00%) |
Jun 07, 2005 | 11.75 | 11.75 | 11.35 | 11.75 | 383,562 | +0.35(+3.07%) |
Jun 06, 2005 | 11.40 | 11.40 | 10.90 | 11.40 | 252,337 | +0.40(+3.64%) |
Jun 03, 2005 | 11.00 | 11.05 | 11.00 | 11.00 | 7,055 | +0.65(+6.28%) |
Jun 02, 2005 | 10.35 | 10.75 | 10.20 | 10.35 | 114,623 | +0.00(+0.00%) |
Jun 01, 2005 | 10.35 | 10.75 | 10.20 | 10.35 | 114,623 | +0.10(+0.98%) |
May 31, 2005 | 10.25 | 10.45 | 9.900 | 10.25 | 87,063 | -1.25(-10.87%) |
May 27, 2005 | 11.50 | 11.50 | 11.20 | 11.50 | 4,820 | -0.15(-1.29%) |
May 26, 2005 | 11.65 | 11.75 | 11.35 | 11.65 | 6,918 | +0.00(+0.00%) |
May 25, 2005 | 11.65 | 11.75 | 11.35 | 11.65 | 6,918 | +0.15(+1.30%) |
May 24, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.70(+6.48%) |
May 23, 2005 | 10.80 | 10.90 | 10.80 | 10.80 | 8,075 | +0.15(+1.41%) |
May 20, 2005 | 10.65 | 11.10 | 10.60 | 10.65 | 6,333 | -0.25(-2.29%) |
May 19, 2005 | 10.90 | 10.90 | 10.80 | 10.90 | 3,200 | +0.55(+5.31%) |
May 17, 2005 | 10.35 | 10.40 | 10.10 | 10.35 | 1,935 | -0.70(-6.33%) |
May 16, 2005 | 11.05 | 11.40 | 10.85 | 11.05 | 13,015 | -0.20(-1.78%) |
May 13, 2005 | 11.25 | 11.40 | 11.00 | 11.25 | 40,803 | +0.00(+0.00%) |
May 12, 2005 | 11.25 | 11.40 | 11.00 | 11.25 | 40,803 | -0.35(-3.02%) |
May 11, 2005 | 11.60 | 11.80 | 11.45 | 11.60 | 24,352 | +0.00(+0.00%) |
May 10, 2005 | 11.60 | 11.80 | 11.45 | 11.60 | 24,352 | +0.00(+0.00%) |
May 09, 2005 | 11.60 | 11.80 | 11.40 | 11.60 | 18,195 | -0.25(-2.11%) |
May 06, 2005 | 11.85 | 11.95 | 11.65 | 11.85 | 22,375 | +0.00(+0.00%) |
May 05, 2005 | 11.85 | 11.95 | 11.65 | 11.85 | 22,375 | +0.05(+0.42%) |
May 04, 2005 | 11.80 | 11.90 | 11.45 | 11.80 | 20,048 | -0.10(-0.84%) |
May 03, 2005 | 11.90 | 12.00 | 8.450 | 11.90 | 24,031 | +0.05(+0.42%) |
May 02, 2005 | 11.85 | 11.85 | 11.40 | 11.85 | 34,887 | +0.40(+3.49%) |
Apr 29, 2005 | 11.45 | 12.15 | 11.05 | 11.45 | 69,970 | +0.00(+0.00%) |
Apr 28, 2005 | 11.45 | 12.15 | 11.05 | 11.45 | 69,970 | -0.40(-3.38%) |
Apr 27, 2005 | 11.85 | 12.40 | 11.55 | 11.85 | 50,881 | -0.75(-5.95%) |
Apr 26, 2005 | 12.60 | 12.90 | 12.50 | 12.60 | 62,541 | -0.15(-1.18%) |
Apr 25, 2005 | 12.75 | 12.80 | 11.75 | 12.75 | 88,608 | +0.00(+0.00%) |
Apr 22, 2005 | 12.75 | 12.80 | 11.75 | 12.75 | 88,608 | +0.65(+5.37%) |
Apr 21, 2005 | 12.10 | 12.10 | 11.70 | 12.10 | 1,230 | +0.00(+0.00%) |
Apr 20, 2005 | 12.10 | 12.10 | 11.70 | 12.10 | 1,230 | +0.30(+2.54%) |
Apr 19, 2005 | 11.80 | 11.80 | 11.80 | 11.80 | 620 | +0.05(+0.43%) |
Apr 18, 2005 | 11.75 | 12.00 | 11.50 | 11.75 | 8,020 | +0.00(+0.00%) |
Apr 15, 2005 | 11.75 | 12.00 | 11.50 | 11.75 | 8,020 | -0.80(-6.37%) |
Apr 14, 2005 | 12.55 | 12.75 | 12.55 | 12.55 | 4,000 | -0.45(-3.46%) |
Apr 13, 2005 | 13.00 | 13.00 | 12.70 | 13.00 | 1,675 | +0.00(+0.00%) |
Apr 12, 2005 | 13.00 | 13.10 | 13.00 | 13.00 | 7,060 | +0.00(+0.00%) |
Apr 11, 2005 | 13.00 | 13.10 | 13.00 | 13.00 | 7,060 | -0.20(-1.52%) |
Apr 08, 2005 | 13.20 | 13.30 | 13.20 | 13.20 | 6,420 | +0.00(+0.00%) |
Apr 07, 2005 | 13.20 | 13.30 | 13.20 | 13.20 | 6,420 | -0.05(-0.38%) |
Apr 06, 2005 | 13.25 | 13.40 | 13.25 | 13.25 | 1,115 | -0.23(-1.71%) |
Apr 05, 2005 | 13.48 | 13.60 | 13.45 | 13.48 | 12,700 | +0.00(+0.00%) |
Apr 04, 2005 | 13.48 | 13.60 | 13.45 | 13.48 | 12,700 | -0.12(-0.88%) |
Apr 01, 2005 | 13.60 | 13.90 | 13.60 | 13.60 | 8,005 | +0.00(+0.00%) |
Mar 31, 2005 | 13.60 | 13.90 | 13.60 | 13.60 | 8,005 | +0.35(+2.64%) |
Mar 30, 2005 | 13.25 | 13.25 | 13.00 | 13.25 | 2,510 | +0.00(+0.00%) |
Mar 29, 2005 | 13.25 | 13.25 | 13.00 | 13.25 | 2,510 | -0.30(-2.21%) |
Mar 28, 2005 | 13.55 | 13.58 | 13.55 | 13.55 | 1,745 | -0.60(-4.24%) |
Mar 24, 2005 | 14.15 | 14.45 | 14.15 | 14.15 | 9,280 | +0.00(+0.00%) |
Mar 23, 2005 | 14.15 | 14.45 | 14.15 | 14.15 | 9,280 | +0.00(+0.00%) |
Mar 22, 2005 | 14.15 | 14.45 | 14.15 | 14.15 | 9,280 | -0.10(-0.70%) |
Mar 21, 2005 | 14.25 | 14.45 | 14.00 | 14.25 | 6,105 | -0.20(-1.38%) |
Mar 18, 2005 | 14.45 | 14.45 | 14.44 | 14.45 | 665 | -0.20(-1.37%) |
Mar 17, 2005 | 14.65 | 14.70 | 14.65 | 14.65 | 2,505 | -0.35(-2.33%) |
Mar 16, 2005 | 15.00 | 15.00 | 14.85 | 15.00 | 2,710 | +0.05(+0.33%) |
Mar 15, 2005 | 14.95 | 14.95 | 14.95 | 14.95 | 4,500 | +0.05(+0.34%) |
Mar 14, 2005 | 14.90 | 14.90 | 14.90 | 14.90 | 615 | -0.10(-0.67%) |
Mar 11, 2005 | 15.00 | 15.00 | 14.45 | 15.00 | 3,860 | +0.25(+1.69%) |
Mar 10, 2005 | 14.75 | 14.75 | 14.40 | 14.75 | 5,100 | +0.00(+0.00%) |
Mar 09, 2005 | 14.75 | 14.75 | 14.40 | 14.75 | 5,100 | +0.75(+5.36%) |
Mar 08, 2005 | 14.00 | 14.00 | 13.30 | 14.00 | 2,165 | +0.00(+0.00%) |
Mar 07, 2005 | 14.00 | 14.00 | 13.30 | 14.00 | 2,165 | +0.00(+0.00%) |
Mar 04, 2005 | 14.00 | 14.00 | 13.30 | 14.00 | 2,165 | +0.05(+0.36%) |
Mar 03, 2005 | 13.95 | 14.00 | 13.95 | 13.95 | 720 | -0.20(-1.41%) |
Mar 02, 2005 | 14.15 | 14.15 | 13.65 | 14.15 | 2,450 | +0.00(+0.00%) |
Mar 01, 2005 | 14.15 | 14.15 | 13.65 | 14.15 | 2,450 | +0.65(+4.81%) |
Feb 28, 2005 | 13.50 | 13.55 | 13.50 | 13.50 | 2,260 | +0.00(+0.00%) |
Feb 25, 2005 | 13.50 | 13.55 | 13.50 | 13.50 | 2,260 | -0.25(-1.82%) |
Feb 24, 2005 | 13.75 | 14.00 | 13.65 | 13.75 | 2,360 | +0.05(+0.36%) |
Feb 23, 2005 | 13.70 | 13.70 | 13.40 | 13.70 | 7,930 | +0.00(+0.00%) |
Feb 22, 2005 | 13.70 | 13.70 | 13.40 | 13.70 | 7,930 | +0.15(+1.11%) |
Feb 18, 2005 | 13.55 | 13.55 | 13.55 | 13.55 | 585 | +0.00(+0.00%) |
Feb 17, 2005 | 13.55 | 13.55 | 13.55 | 13.55 | 585 | +0.20(+1.50%) |
Feb 16, 2005 | 13.35 | 13.40 | 13.35 | 13.35 | 589 | -0.15(-1.11%) |
Feb 15, 2005 | 13.50 | 13.50 | 13.40 | 13.50 | 20,625 | +0.00(+0.00%) |
Feb 14, 2005 | 13.50 | 13.50 | 13.40 | 13.50 | 20,625 | +0.45(+3.45%) |
Feb 11, 2005 | 13.05 | 13.10 | 13.05 | 13.05 | 1,607 | +0.70(+5.67%) |
Feb 10, 2005 | 12.35 | 12.40 | 12.35 | 12.35 | 490 | +0.00(+0.00%) |
Feb 09, 2005 | 12.35 | 12.40 | 12.35 | 12.35 | 490 | -0.65(-5.00%) |
Feb 08, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 900 | +0.00(+0.00%) |
Feb 07, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 900 | +0.00(+0.00%) |
Feb 04, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 900 | -0.15(-1.14%) |
Feb 03, 2005 | 13.15 | 13.15 | 12.80 | 13.15 | 3,300 | +0.00(+0.00%) |
Feb 02, 2005 | 13.15 | 13.15 | 12.80 | 13.15 | 3,300 | -0.25(-1.87%) |
Feb 01, 2005 | 13.40 | 13.45 | 13.30 | 13.40 | 1,930 | +0.00(+0.00%) |
Jan 31, 2005 | 13.40 | 13.45 | 13.30 | 13.40 | 1,930 | +0.85(+6.77%) |
Jan 28, 2005 | 12.55 | 12.74 | 12.55 | 12.55 | 1,260 | +0.00(+0.00%) |
Jan 27, 2005 | 12.55 | 12.74 | 12.55 | 12.55 | 1,260 | -0.50(-3.83%) |
Jan 26, 2005 | 13.05 | 13.05 | 12.70 | 13.05 | 3,900 | +0.00(+0.00%) |
Jan 25, 2005 | 13.05 | 13.05 | 12.70 | 13.05 | 3,900 | +0.05(+0.38%) |
Jan 24, 2005 | 13.00 | 13.15 | 12.70 | 13.00 | 1,535 | +0.00(+0.00%) |
Jan 21, 2005 | 13.00 | 13.15 | 12.70 | 13.00 | 1,535 | -0.15(-1.14%) |
Jan 20, 2005 | 13.15 | 13.25 | 13.15 | 13.15 | 1,510 | +0.10(+0.77%) |
Jan 19, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 3,340 | +0.00(+0.00%) |
Jan 18, 2005 | 13.05 | 13.05 | 13.05 | 13.05 | 3,340 | -0.20(-1.51%) |
Jan 14, 2005 | 13.25 | 13.25 | 13.25 | 13.25 | 2,000 | -0.20(-1.49%) |
Jan 13, 2005 | 13.45 | 13.45 | 13.35 | 13.45 | 1,175 | +0.00(+0.00%) |
Jan 12, 2005 | 13.45 | 13.45 | 13.35 | 13.45 | 1,175 | +0.41(+3.14%) |
Jan 11, 2005 | 13.04 | 13.10 | 13.04 | 13.04 | 4,410 | +0.00(+0.00%) |
Jan 10, 2005 | 13.04 | 13.10 | 13.04 | 13.04 | 4,410 | +0.00(+0.00%) |
Jan 07, 2005 | 13.04 | 13.10 | 13.04 | 13.04 | 4,410 | -0.21(-1.58%) |
Jan 06, 2005 | 13.25 | 13.25 | 13.25 | 13.25 | 630 | -0.10(-0.75%) |
Jan 05, 2005 | 13.35 | 13.35 | 13.25 | 13.35 | 11,630 | +0.00(+0.00%) |
Jan 04, 2005 | 13.35 | 13.35 | 13.25 | 13.35 | 11,630 | -0.45(-3.26%) |
Jan 03, 2005 | 13.80 | 13.85 | 13.75 | 13.80 | 1,605 | +0.00(+0.00%) |
Dec 31, 2004 | 13.80 | 13.85 | 13.75 | 13.80 | 1,605 | +0.15(+1.10%) |
Dec 30, 2004 | 13.65 | 13.65 | 13.65 | 13.65 | 400 | -0.15(-1.09%) |
Dec 29, 2004 | 13.80 | 13.80 | 13.50 | 13.80 | 2,395 | +0.25(+1.85%) |
Dec 28, 2004 | 13.55 | 13.55 | 13.50 | 13.55 | 16,125 | +0.00(+0.00%) |
Dec 27, 2004 | 13.55 | 13.55 | 13.50 | 13.55 | 16,125 | +0.00(+0.00%) |
Dec 23, 2004 | 13.55 | 13.55 | 13.50 | 13.55 | 16,125 | +0.10(+0.74%) |
Dec 22, 2004 | 13.45 | 13.50 | 13.45 | 13.45 | 6,300 | +0.00(+0.00%) |
Dec 21, 2004 | 13.45 | 13.50 | 13.45 | 13.45 | 6,300 | +0.25(+1.89%) |
Dec 20, 2004 | 13.20 | 13.20 | 13.15 | 13.20 | 1,160 | +0.10(+0.76%) |
Dec 17, 2004 | 13.10 | 13.20 | 12.75 | 13.10 | 12,900 | +0.00(+0.00%) |
Dec 16, 2004 | 13.10 | 13.20 | 12.75 | 13.10 | 12,900 | +0.10(+0.77%) |
Dec 15, 2004 | 13.00 | 13.00 | 13.00 | 13.00 | 1,345 | +0.40(+3.17%) |
Dec 14, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 2,245 | +0.00(+0.00%) |
Dec 13, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 2,245 | +0.80(+6.78%) |
Dec 10, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 680 | -0.35(-2.88%) |
Dec 09, 2004 | 12.15 | 12.50 | 12.00 | 12.15 | 6,900 | +0.00(+0.00%) |
Dec 08, 2004 | 12.15 | 12.50 | 12.00 | 12.15 | 6,900 | -1.30(-9.67%) |
Dec 07, 2004 | 13.45 | 13.45 | 13.38 | 13.45 | 3,175 | +0.00(+0.00%) |
Dec 06, 2004 | 13.45 | 13.45 | 13.35 | 13.45 | 2,200 | -0.15(-1.10%) |
Dec 03, 2004 | 13.60 | 13.60 | 13.30 | 13.60 | 3,496 | +0.25(+1.87%) |
Dec 02, 2004 | 13.35 | 13.60 | 13.35 | 13.35 | 4,813 | +0.00(+0.00%) |
Dec 01, 2004 | 13.35 | 13.60 | 13.35 | 13.35 | 4,813 | -0.80(-5.65%) |
Nov 30, 2004 | 14.15 | 14.15 | 13.85 | 14.15 | 12,000 | +0.00(+0.00%) |
Nov 29, 2004 | 14.15 | 14.15 | 13.85 | 14.15 | 12,000 | +0.20(+1.43%) |
Nov 26, 2004 | 13.95 | 13.95 | 13.95 | 13.95 | 510 | -0.55(-3.79%) |
Nov 24, 2004 | 14.50 | 14.50 | 14.15 | 14.50 | 5,200 | +0.00(+0.00%) |
Nov 23, 2004 | 14.50 | 14.50 | 14.15 | 14.50 | 5,200 | +0.40(+2.84%) |
Nov 22, 2004 | 14.10 | 14.10 | 14.04 | 14.10 | 4,110 | +0.00(+0.00%) |
Nov 19, 2004 | 14.10 | 14.10 | 14.04 | 14.10 | 4,110 | +0.05(+0.36%) |
Nov 18, 2004 | 14.05 | 14.05 | 14.00 | 14.05 | 6,615 | +0.00(+0.00%) |
Nov 17, 2004 | 14.05 | 14.05 | 14.00 | 14.05 | 6,615 | -0.05(-0.35%) |
Nov 16, 2004 | 14.10 | 14.10 | 14.10 | 14.10 | 5,660 | +0.00(+0.00%) |
Nov 15, 2004 | 14.10 | 14.10 | 14.10 | 14.10 | 5,660 | +0.80(+6.02%) |
Nov 12, 2004 | 13.30 | 13.45 | 13.30 | 13.30 | 2,890 | +0.20(+1.53%) |
Nov 11, 2004 | 13.10 | 13.30 | 13.10 | 13.10 | 5,185 | +0.00(+0.00%) |
Nov 10, 2004 | 13.10 | 13.30 | 13.10 | 13.10 | 5,185 | -0.10(-0.76%) |
Nov 09, 2004 | 13.20 | 13.20 | 13.20 | 13.20 | 525 | +0.20(+1.54%) |
Nov 08, 2004 | 13.00 | 13.35 | 13.00 | 13.00 | 670 | -0.15(-1.14%) |
Nov 05, 2004 | 13.15 | 13.15 | 12.85 | 13.15 | 1,575 | +0.75(+6.05%) |
Nov 04, 2004 | 12.40 | 12.90 | 12.40 | 12.40 | 4,310 | +0.00(+0.00%) |
Nov 03, 2004 | 12.40 | 12.90 | 12.40 | 12.40 | 4,310 | +0.00(+0.00%) |
Nov 02, 2004 | 12.40 | 12.90 | 12.40 | 12.40 | 4,310 | +0.15(+1.22%) |
Nov 01, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 1,695 | -0.40(-3.16%) |
Oct 29, 2004 | 12.65 | 12.65 | 12.50 | 12.65 | 1,885 | +0.20(+1.61%) |
Oct 28, 2004 | 12.45 | 12.45 | 12.20 | 12.45 | 6,420 | +0.00(+0.00%) |
Oct 27, 2004 | 12.45 | 12.45 | 12.20 | 12.45 | 6,420 | -0.30(-2.35%) |
Oct 26, 2004 | 12.75 | 12.90 | 12.75 | 12.75 | 1,305 | +0.45(+3.66%) |
Oct 25, 2004 | 12.30 | 12.70 | 12.15 | 12.30 | 3,685 | +0.00(+0.00%) |
Oct 22, 2004 | 12.30 | 12.70 | 12.15 | 12.30 | 3,685 | +0.60(+5.13%) |
Oct 21, 2004 | 11.70 | 11.70 | 11.65 | 11.70 | 10,900 | +0.00(+0.00%) |
Oct 20, 2004 | 11.70 | 11.70 | 11.65 | 11.70 | 10,900 | +0.30(+2.63%) |
Oct 19, 2004 | 11.40 | 11.45 | 11.10 | 11.40 | 4,625 | +0.10(+0.88%) |
Oct 18, 2004 | 11.30 | 11.30 | 11.30 | 11.30 | 1,304 | +0.15(+1.35%) |
Oct 15, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 3,935 | +0.00(+0.00%) |
Oct 14, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 3,935 | -0.50(-4.29%) |
Oct 13, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 635 | +0.10(+0.87%) |
Oct 12, 2004 | 11.55 | 11.55 | 11.55 | 11.55 | 3,000 | +0.00(+0.00%) |
Oct 11, 2004 | 11.55 | 11.55 | 11.55 | 11.55 | 3,000 | -0.45(-3.75%) |
Oct 08, 2004 | 12.00 | 12.00 | 11.50 | 12.00 | 2,305 | +0.00(+0.00%) |
Oct 07, 2004 | 12.00 | 12.00 | 11.50 | 12.00 | 2,305 | +0.50(+4.35%) |
Oct 06, 2004 | 11.50 | 11.50 | 11.05 | 11.50 | 3,330 | +0.30(+2.68%) |
Oct 05, 2004 | 11.20 | 11.50 | 10.75 | 11.20 | 8,395 | +0.00(+0.00%) |
Oct 04, 2004 | 11.20 | 11.50 | 10.75 | 11.20 | 8,395 | -0.10(-0.88%) |