Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 23.78 | 24.63 | 23.78 | 24.59 | 13,031 | +0.13(+0.54%) |
Mar 30, 2005 | 24.57 | 24.57 | 24.43 | 24.46 | 5,854 | -0.16(-0.63%) |
Mar 29, 2005 | 25.05 | 25.05 | 24.39 | 24.61 | 2,556 | -0.68(-2.69%) |
Mar 28, 2005 | 27.47 | 27.47 | 24.72 | 25.30 | 19,956 | -2.17(-7.91%) |
Mar 24, 2005 | 27.47 | 27.47 | 27.47 | 27.47 | 609 | -0.12(-0.45%) |
Mar 23, 2005 | 27.61 | 27.61 | 27.59 | 27.59 | 853 | -0.34(-1.23%) |
Mar 22, 2005 | 28.00 | 28.00 | 27.94 | 27.94 | 1,341 | +0.00(+0.00%) |
Mar 21, 2005 | 27.94 | 28.08 | 27.94 | 27.94 | 7,944 | -0.01(-0.03%) |
Mar 18, 2005 | 27.60 | 29.11 | 27.60 | 27.94 | 9,755 | +0.46(+1.67%) |
Mar 17, 2005 | 26.30 | 27.48 | 26.30 | 27.48 | 761 | +0.45(+1.67%) |
Mar 16, 2005 | 27.03 | 27.03 | 27.03 | 27.03 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 27.24 | 27.24 | 27.03 | 27.03 | 487 | -0.40(-1.46%) |
Mar 14, 2005 | 27.18 | 27.44 | 26.12 | 27.44 | 2,902 | -0.44(-1.59%) |
Mar 11, 2005 | 27.87 | 27.88 | 27.87 | 27.88 | 487 | +0.31(+1.13%) |
Mar 10, 2005 | 27.57 | 27.57 | 27.57 | 27.57 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 28.28 | 28.28 | 27.48 | 27.57 | 956 | -0.32(-1.15%) |
Mar 08, 2005 | 27.86 | 28.28 | 27.86 | 27.89 | 609 | +0.25(+0.92%) |
Mar 07, 2005 | 27.47 | 27.71 | 27.47 | 27.63 | 3,902 | +0.21(+0.75%) |
Mar 04, 2005 | 27.43 | 27.43 | 27.43 | 27.43 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 27.43 | 27.43 | 27.43 | 27.43 | 1,951 | -0.33(-1.18%) |
Mar 02, 2005 | 27.71 | 27.80 | 27.59 | 27.76 | 1,243 | -0.13(-0.47%) |
Mar 01, 2005 | 28.04 | 28.04 | 27.79 | 27.89 | 4,146 | +0.10(+0.35%) |
Feb 28, 2005 | 27.67 | 27.79 | 27.47 | 27.79 | 3,292 | +0.31(+1.13%) |
Feb 25, 2005 | 27.88 | 27.88 | 27.48 | 27.48 | 670 | -0.01(-0.03%) |
Feb 24, 2005 | 27.26 | 27.87 | 27.26 | 27.48 | 2,256 | +0.22(+0.81%) |
Feb 23, 2005 | 27.26 | 27.26 | 27.26 | 27.26 | 487 | +0.00(+0.00%) |
Feb 22, 2005 | 27.18 | 27.37 | 27.17 | 27.26 | 3,414 | +0.21(+0.76%) |
Feb 18, 2005 | 27.18 | 27.18 | 27.06 | 27.06 | 975 | -0.25(-0.93%) |
Feb 17, 2005 | 27.18 | 27.36 | 27.18 | 27.31 | 1,831 | +0.17(+0.63%) |
Feb 16, 2005 | 28.17 | 28.17 | 27.14 | 27.14 | 4,129 | -1.02(-3.64%) |
Feb 15, 2005 | 27.35 | 28.17 | 27.35 | 28.17 | 1,585 | +0.70(+2.54%) |
Feb 14, 2005 | 27.47 | 27.47 | 27.47 | 27.47 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 27.34 | 27.47 | 27.27 | 27.47 | 5,122 | +0.27(+0.98%) |
Feb 10, 2005 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 27.30 | 27.30 | 27.06 | 27.20 | 2,683 | -0.32(-1.18%) |
Feb 08, 2005 | 27.52 | 27.53 | 27.52 | 27.53 | 365 | -0.03(-0.12%) |
Feb 07, 2005 | 27.29 | 27.65 | 27.28 | 27.56 | 1,707 | +0.50(+1.85%) |
Feb 04, 2005 | 27.06 | 27.06 | 27.06 | 27.06 | 420 | -0.47(-1.70%) |
Feb 03, 2005 | 27.30 | 28.69 | 27.30 | 27.53 | 8,928 | +0.28(+1.02%) |
Feb 02, 2005 | 26.65 | 27.47 | 26.65 | 27.25 | 1,829 | +1.01(+3.84%) |
Feb 01, 2005 | 27.30 | 27.30 | 26.16 | 26.24 | 2,012 | -0.82(-3.03%) |
Jan 31, 2005 | 34.44 | 38.13 | 27.06 | 27.06 | 13,293 | +0.83(+3.16%) |
Jan 28, 2005 | 26.23 | 26.23 | 26.23 | 26.23 | 609 | +0.40(+1.56%) |
Jan 27, 2005 | 26.02 | 26.06 | 25.83 | 25.83 | 3,089 | +0.90(+3.62%) |
Jan 26, 2005 | 24.93 | 24.93 | 24.93 | 24.93 | 121 | +0.00(+0.00%) |
Jan 25, 2005 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 24.93 | 24.93 | 24.93 | 24.93 | 895 | +0.69(+2.84%) |
Jan 21, 2005 | 24.93 | 24.93 | 24.24 | 24.24 | 847 | -0.34(-1.40%) |
Jan 20, 2005 | 24.19 | 24.60 | 24.19 | 24.58 | 5,365 | +0.80(+3.34%) |
Jan 19, 2005 | 23.79 | 23.79 | 23.79 | 23.79 | 975 | +0.01(+0.03%) |
Jan 18, 2005 | 23.78 | 23.86 | 23.78 | 23.78 | 1,468 | +0.00(+0.00%) |
Jan 14, 2005 | 23.86 | 23.86 | 23.78 | 23.78 | 454 | -0.16(-0.68%) |
Jan 13, 2005 | 23.74 | 23.94 | 23.74 | 23.94 | 7,120 | +0.16(+0.69%) |
Jan 12, 2005 | 23.78 | 23.78 | 23.78 | 23.78 | 3,658 | +0.00(+0.00%) |
Jan 11, 2005 | 23.78 | 24.59 | 23.77 | 23.78 | 7,802 | +0.00(+0.00%) |
Jan 10, 2005 | 23.78 | 23.99 | 23.72 | 23.78 | 3,658 | +0.12(+0.52%) |
Jan 07, 2005 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 23.66 | 23.66 | 23.66 | 23.66 | 975 | +0.00(+0.00%) |
Jan 04, 2005 | 23.78 | 23.78 | 23.66 | 23.66 | 2,931 | -0.12(-0.52%) |
Jan 03, 2005 | 23.93 | 23.96 | 23.55 | 23.78 | 4,934 | +0.02(+0.07%) |
Dec 31, 2004 | 24.84 | 24.84 | 22.80 | 23.76 | 27,075 | -1.47(-5.82%) |
Dec 30, 2004 | 25.23 | 25.23 | 25.23 | 25.23 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 26.05 | 26.05 | 24.20 | 25.23 | 9,878 | -1.21(-4.59%) |
Dec 28, 2004 | 26.44 | 26.44 | 26.44 | 26.44 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 26.44 | 26.44 | 26.44 | 26.44 | 609 | +0.39(+1.48%) |
Dec 23, 2004 | 26.06 | 26.06 | 26.06 | 26.06 | 487 | -0.39(-1.46%) |
Dec 22, 2004 | 26.44 | 26.44 | 26.44 | 26.44 | 1,219 | +0.00(+0.00%) |
Dec 21, 2004 | 26.44 | 26.44 | 26.18 | 26.44 | 4,024 | +0.00(+0.00%) |
Dec 20, 2004 | 25.07 | 26.44 | 25.02 | 26.44 | 14,635 | +1.35(+5.39%) |
Dec 17, 2004 | 25.01 | 26.12 | 25.01 | 25.09 | 2,439 | +0.08(+0.33%) |
Dec 16, 2004 | 24.60 | 26.20 | 24.60 | 25.01 | 3,292 | +0.41(+1.67%) |
Dec 15, 2004 | 24.60 | 24.60 | 24.60 | 24.60 | 365 | -0.62(-2.44%) |
Dec 14, 2004 | 25.34 | 25.61 | 25.21 | 25.21 | 731 | -0.15(-0.58%) |
Dec 13, 2004 | 25.42 | 25.42 | 24.10 | 25.36 | 2,805 | +0.82(+3.32%) |
Dec 10, 2004 | 24.39 | 24.55 | 24.39 | 24.55 | 487 | +0.85(+3.58%) |
Dec 09, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 365 | +0.12(+0.52%) |
Dec 08, 2004 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 23.57 | 23.57 | 23.57 | 23.57 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 23.56 | 23.57 | 23.56 | 23.57 | 975 | +0.20(+0.88%) |
Dec 03, 2004 | 23.35 | 23.37 | 23.35 | 23.37 | 1,707 | +0.21(+0.89%) |
Dec 02, 2004 | 23.37 | 23.37 | 23.16 | 23.16 | 365 | -0.20(-0.84%) |
Dec 01, 2004 | 23.36 | 23.36 | 23.36 | 23.36 | 121 | +0.20(+0.85%) |
Nov 30, 2004 | 22.31 | 23.43 | 22.31 | 23.16 | 1,707 | -0.53(-2.25%) |
Nov 29, 2004 | 23.17 | 23.77 | 22.97 | 23.70 | 1,829 | +0.57(+2.44%) |
Nov 26, 2004 | 23.13 | 23.13 | 23.13 | 23.13 | 243 | -0.64(-2.68%) |
Nov 24, 2004 | 23.77 | 23.77 | 23.77 | 23.77 | 121 | +0.59(+2.54%) |
Nov 23, 2004 | 23.18 | 23.18 | 23.18 | 23.18 | 365 | -0.02(-0.11%) |
Nov 22, 2004 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 23.20 | 23.20 | 23.20 | 23.20 | 121 | -0.57(-2.41%) |
Nov 17, 2004 | 23.78 | 23.78 | 23.78 | 23.78 | 121 | +0.01(+0.03%) |
Nov 16, 2004 | 23.77 | 23.77 | 23.77 | 23.77 | 243 | +0.50(+2.15%) |
Nov 15, 2004 | 23.37 | 23.37 | 23.27 | 23.27 | 365 | -0.11(-0.49%) |
Nov 12, 2004 | 23.78 | 24.60 | 23.38 | 23.38 | 2,317 | -0.39(-1.65%) |
Nov 11, 2004 | 23.78 | 23.78 | 23.78 | 23.78 | 243 | +0.00(+0.00%) |
Nov 10, 2004 | 23.78 | 23.78 | 23.78 | 23.78 | 365 | +0.49(+2.11%) |
Nov 09, 2004 | 23.29 | 23.29 | 23.29 | 23.29 | 121 | -0.08(-0.35%) |
Nov 08, 2004 | 23.42 | 23.42 | 23.37 | 23.37 | 365 | +0.00(+0.00%) |
Nov 05, 2004 | 23.40 | 23.40 | 23.37 | 23.37 | 243 | -0.23(-0.97%) |
Nov 04, 2004 | 23.84 | 23.89 | 23.40 | 23.60 | 31,465 | -0.58(-2.41%) |
Nov 03, 2004 | 24.02 | 24.18 | 23.61 | 24.18 | 1,951 | +0.23(+0.96%) |
Nov 02, 2004 | 24.60 | 24.60 | 23.95 | 23.95 | 487 | -0.87(-3.50%) |
Nov 01, 2004 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 24.82 | 24.82 | 24.82 | 24.82 | 365 | -0.19(-0.76%) |
Oct 28, 2004 | 25.01 | 25.25 | 24.86 | 25.01 | 3,048 | +0.24(+0.96%) |
Oct 27, 2004 | 24.77 | 24.77 | 24.77 | 24.77 | 243 | -0.17(-0.69%) |
Oct 26, 2004 | 24.94 | 24.94 | 24.94 | 24.94 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 24.76 | 24.94 | 24.76 | 24.94 | 853 | +0.24(+0.97%) |
Oct 22, 2004 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 25.01 | 25.01 | 24.70 | 24.70 | 609 | -0.30(-1.21%) |
Oct 20, 2004 | 25.01 | 25.01 | 25.01 | 25.01 | 243 | +1.31(+5.53%) |
Oct 19, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 24.60 | 24.60 | 23.31 | 23.70 | 2,561 | +0.49(+2.12%) |
Oct 15, 2004 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 23.20 | 23.20 | 23.20 | 23.20 | 243 | -0.42(-1.77%) |
Oct 13, 2004 | 23.21 | 23.78 | 23.21 | 23.62 | 1,341 | -0.48(-2.01%) |
Oct 12, 2004 | 24.11 | 24.11 | 24.11 | 24.11 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 24.11 | 24.11 | 24.11 | 24.11 | 243 | +0.33(+1.38%) |
Oct 08, 2004 | 24.35 | 24.35 | 23.78 | 23.78 | 487 | -0.61(-2.52%) |
Oct 07, 2004 | 23.26 | 24.39 | 23.26 | 24.39 | 853 | +0.00(+0.00%) |
Oct 06, 2004 | 24.39 | 24.39 | 23.47 | 24.39 | 4,024 | +0.21(+0.88%) |
Oct 05, 2004 | 24.93 | 24.93 | 23.52 | 24.18 | 487 | -0.79(-3.15%) |
Oct 04, 2004 | 23.37 | 24.97 | 23.37 | 24.97 | 609 | -0.12(-0.49%) |
Oct 01, 2004 | 23.38 | 25.42 | 23.38 | 25.09 | 4,146 | +0.34(+1.39%) |
Sep 30, 2004 | 23.02 | 25.38 | 23.02 | 24.75 | 4,268 | +1.79(+7.79%) |
Sep 29, 2004 | 22.96 | 22.96 | 22.55 | 22.96 | 365 | +0.33(+1.45%) |
Sep 28, 2004 | 21.52 | 23.17 | 21.52 | 22.63 | 6,585 | +1.15(+5.34%) |
Sep 27, 2004 | 21.07 | 21.48 | 21.07 | 21.48 | 1,951 | +0.52(+2.50%) |
Sep 24, 2004 | 20.56 | 20.97 | 20.50 | 20.96 | 8,781 | +0.54(+2.65%) |
Sep 23, 2004 | 19.88 | 20.50 | 19.88 | 20.42 | 13,293 | +0.74(+3.75%) |
Sep 22, 2004 | 19.67 | 19.68 | 19.67 | 19.68 | 1,097 | +0.00(+0.00%) |
Sep 21, 2004 | 19.68 | 19.68 | 19.68 | 19.68 | 121 | +0.00(+0.00%) |
Sep 20, 2004 | 19.27 | 19.68 | 18.86 | 19.68 | 1,707 | +0.41(+2.13%) |
Sep 17, 2004 | 19.27 | 19.27 | 19.27 | 19.27 | 243 | -0.61(-3.09%) |
Sep 16, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 3,048 | +0.00(+0.00%) |
Sep 10, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 19.87 | 19.88 | 19.87 | 19.88 | 1,219 | +0.02(+0.12%) |
Sep 08, 2004 | 18.86 | 19.86 | 18.86 | 19.86 | 487 | +0.31(+1.59%) |
Sep 07, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 19.68 | 20.50 | 19.55 | 19.55 | 487 | +0.69(+3.65%) |
Sep 01, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 1,341 | +0.41(+2.22%) |
Aug 31, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 121 | -0.41(-2.17%) |
Aug 30, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 20.29 | 20.29 | 18.86 | 18.86 | 365 | -0.83(-4.21%) |
Aug 26, 2004 | 19.88 | 19.88 | 19.69 | 19.69 | 2,805 | -0.35(-1.76%) |
Aug 25, 2004 | 19.56 | 20.04 | 19.15 | 20.04 | 3,292 | -0.01(-0.04%) |
Aug 24, 2004 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 20.49 | 20.49 | 20.05 | 20.05 | 1,219 | +0.45(+2.30%) |
Aug 20, 2004 | 20.70 | 20.70 | 19.60 | 19.60 | 975 | -0.42(-2.09%) |
Aug 19, 2004 | 20.50 | 20.50 | 19.93 | 20.01 | 1,463 | -0.48(-2.36%) |
Aug 18, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 609 | +0.00(+0.00%) |
Aug 17, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 1,463 | +0.98(+5.04%) |
Aug 16, 2004 | 19.51 | 19.51 | 19.51 | 19.51 | 365 | +0.26(+1.36%) |
Aug 13, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 365 | +0.39(+2.09%) |
Aug 12, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 1,219 | +0.25(+1.32%) |
Aug 09, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 609 | +0.00(+0.00%) |
Aug 05, 2004 | 18.98 | 18.98 | 18.61 | 18.61 | 243 | +0.08(+0.44%) |
Aug 04, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 18.04 | 18.88 | 17.30 | 18.53 | 5,122 | -0.33(-1.74%) |
Jul 30, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 609 | +0.74(+4.07%) |
Jul 29, 2004 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 18.12 | 18.12 | 18.12 | 18.12 | 243 | -0.03(-0.14%) |
Jul 27, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 121 | +0.02(+0.10%) |
Jul 23, 2004 | 18.13 | 18.13 | 18.13 | 18.13 | 121 | -0.11(-0.63%) |
Jul 22, 2004 | 18.24 | 18.24 | 18.19 | 18.24 | 975 | +0.41(+2.30%) |
Jul 21, 2004 | 18.29 | 18.29 | 17.83 | 17.83 | 1,829 | -0.20(-1.14%) |
Jul 20, 2004 | 18.74 | 19.19 | 16.40 | 18.04 | 5,732 | -0.78(-4.14%) |
Jul 19, 2004 | 18.82 | 18.82 | 18.82 | 18.82 | 121 | -0.04(-0.22%) |
Jul 16, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 121 | -0.10(-0.52%) |
Jul 15, 2004 | 18.94 | 18.96 | 18.91 | 18.96 | 853 | -0.07(-0.39%) |
Jul 14, 2004 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 19.03 | 19.03 | 19.03 | 19.03 | 243 | -0.03(-0.17%) |
Jul 08, 2004 | 19.06 | 19.06 | 19.06 | 19.06 | 609 | -0.07(-0.34%) |
Jul 07, 2004 | 19.13 | 19.13 | 19.13 | 19.13 | 121 | -0.11(-0.60%) |
Jul 06, 2004 | 19.25 | 19.25 | 19.24 | 19.24 | 853 | +0.14(+0.73%) |
Jul 02, 2004 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 19.10 | 19.10 | 19.10 | 19.10 | 121 | +0.12(+0.65%) |
Jun 29, 2004 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 18.98 | 18.98 | 18.98 | 18.98 | 731 | +0.02(+0.13%) |
Jun 25, 2004 | 18.96 | 18.96 | 18.96 | 18.96 | 853 | +0.08(+0.43%) |
Jun 24, 2004 | 18.91 | 19.09 | 18.75 | 18.88 | 1,097 | -0.20(-1.03%) |
Jun 23, 2004 | 19.10 | 19.10 | 18.53 | 19.07 | 853 | +0.16(+0.82%) |
Jun 22, 2004 | 18.92 | 18.92 | 18.92 | 18.92 | 121 | +0.30(+1.63%) |
Jun 21, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 2,073 | +0.00(+0.00%) |
Jun 18, 2004 | 19.27 | 19.27 | 18.61 | 18.61 | 2,073 | -0.26(-1.39%) |
Jun 17, 2004 | 19.43 | 19.44 | 18.88 | 18.88 | 2,195 | -1.05(-5.27%) |
Jun 16, 2004 | 19.92 | 19.92 | 19.92 | 19.92 | 121 | +0.17(+0.87%) |
Jun 15, 2004 | 20.09 | 20.11 | 19.75 | 19.75 | 975 | -0.71(-3.45%) |
Jun 14, 2004 | 21.28 | 21.28 | 20.46 | 20.46 | 731 | +0.25(+1.22%) |
Jun 10, 2004 | 21.15 | 21.15 | 20.21 | 20.21 | 975 | -0.14(-0.68%) |
Jun 09, 2004 | 21.39 | 21.39 | 20.35 | 20.35 | 609 | -0.02(-0.12%) |
Jun 08, 2004 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 20.24 | 20.51 | 20.24 | 20.38 | 609 | +0.28(+1.39%) |
Jun 03, 2004 | 20.47 | 20.47 | 20.05 | 20.10 | 609 | +0.17(+0.86%) |
Jun 02, 2004 | 21.26 | 21.27 | 19.92 | 19.92 | 2,927 | -2.13(-9.67%) |
Jun 01, 2004 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) |
May 28, 2004 | 21.60 | 22.70 | 21.42 | 22.06 | 5,854 | -0.08(-0.37%) |
May 27, 2004 | 20.71 | 22.14 | 20.70 | 22.14 | 2,073 | -0.16(-0.70%) |
May 26, 2004 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.00(+0.00%) |
May 25, 2004 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.00(+0.00%) |
May 24, 2004 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.00(+0.00%) |
May 21, 2004 | 20.50 | 22.29 | 20.50 | 22.29 | 7,927 | +1.80(+8.76%) |
May 20, 2004 | 19.83 | 20.65 | 19.83 | 20.50 | 3,536 | +0.82(+4.17%) |
May 19, 2004 | 19.68 | 19.68 | 19.61 | 19.68 | 1,097 | +0.16(+0.84%) |
May 18, 2004 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) |
May 17, 2004 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) |
May 14, 2004 | 19.51 | 19.51 | 19.50 | 19.51 | 975 | -0.04(-0.21%) |
May 13, 2004 | 20.19 | 20.19 | 19.56 | 19.56 | 487 | -0.33(-1.65%) |
May 12, 2004 | 20.29 | 20.29 | 19.88 | 19.88 | 1,219 | -0.55(-2.69%) |
May 11, 2004 | 20.43 | 20.43 | 20.43 | 20.43 | 121 | -0.23(-1.11%) |
May 10, 2004 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | +0.00(+0.00%) |
May 07, 2004 | 20.78 | 21.20 | 20.50 | 20.66 | 1,463 | -0.25(-1.18%) |
May 06, 2004 | 20.50 | 20.91 | 20.50 | 20.91 | 4,024 | +0.24(+1.15%) |
May 05, 2004 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | +0.00(+0.00%) |
May 04, 2004 | 20.92 | 21.29 | 20.50 | 20.67 | 975 | -1.45(-6.56%) |
May 03, 2004 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 21.73 | 22.12 | 21.73 | 22.12 | 243 | -0.02(-0.07%) |
Apr 29, 2004 | 22.54 | 22.54 | 22.14 | 22.14 | 1,219 | +0.31(+1.43%) |
Apr 28, 2004 | 21.83 | 21.83 | 21.83 | 21.83 | 243 | -0.72(-3.20%) |
Apr 27, 2004 | 22.55 | 22.55 | 22.55 | 22.55 | 487 | +0.20(+0.92%) |
Apr 26, 2004 | 22.55 | 22.55 | 22.34 | 22.34 | 365 | +0.61(+2.83%) |
Apr 23, 2004 | 21.73 | 21.73 | 21.73 | 21.73 | 243 | -1.02(-4.50%) |
Apr 22, 2004 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 22.14 | 22.75 | 22.14 | 22.75 | 731 | +0.00(+0.00%) |
Apr 19, 2004 | 21.11 | 22.75 | 21.11 | 22.75 | 1,463 | +2.25(+11.00%) |
Apr 16, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 1,219 | +0.00(+0.00%) |
Apr 15, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 731 | -0.41(-1.96%) |
Apr 14, 2004 | 20.91 | 20.91 | 20.91 | 20.91 | 121 | +0.00(+0.00%) |
Apr 13, 2004 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 20.91 | 20.91 | 20.91 | 20.91 | 853 | -1.84(-8.11%) |
Apr 08, 2004 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 22.75 | 22.75 | 22.75 | 22.75 | 243 | -0.21(-0.89%) |
Apr 06, 2004 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 22.96 | 22.96 | 22.96 | 22.96 | 6,097 | +0.01(+0.04%) |
Apr 02, 2004 | 22.94 | 22.95 | 21.15 | 22.95 | 6,829 | +0.00(+0.00%) |