Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 17.99 | 18.59 | 17.99 | 18.59 | 1,069 | +0.44(+2.42%) |
May 27, 2005 | 18.51 | 18.51 | 18.15 | 18.15 | 1,390 | -0.45(-2.41%) |
May 26, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
May 25, 2005 | 18.69 | 18.79 | 18.14 | 18.60 | 10,177 | +0.09(+0.51%) |
May 24, 2005 | 18.32 | 18.51 | 18.32 | 18.51 | 2,674 | +0.10(+0.56%) |
May 23, 2005 | 18.46 | 18.51 | 18.40 | 18.40 | 1,219 | +0.04(+0.20%) |
May 20, 2005 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.00(+0.00%) |
May 19, 2005 | 18.37 | 18.37 | 18.23 | 18.37 | 4,011 | +0.09(+0.51%) |
May 18, 2005 | 18.23 | 18.27 | 18.09 | 18.27 | 1,176 | +0.14(+0.77%) |
May 17, 2005 | 18.13 | 18.13 | 18.13 | 18.13 | 1,390 | +0.28(+1.57%) |
May 16, 2005 | 17.43 | 17.85 | 17.43 | 17.85 | 1,283 | +0.09(+0.53%) |
May 13, 2005 | 18.51 | 18.51 | 17.76 | 17.76 | 11,929 | +0.64(+3.71%) |
May 12, 2005 | 17.12 | 17.12 | 17.12 | 17.12 | 106 | -0.78(-4.33%) |
May 11, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 1,665 | +0.05(+0.26%) |
May 10, 2005 | 17.52 | 17.85 | 17.32 | 17.85 | 1,669 | +0.23(+1.29%) |
May 09, 2005 | 17.38 | 17.71 | 17.36 | 17.62 | 4,975 | +0.24(+1.38%) |
May 06, 2005 | 17.29 | 17.38 | 17.29 | 17.38 | 1,551 | +0.19(+1.09%) |
May 05, 2005 | 16.54 | 17.29 | 16.54 | 17.20 | 7,382 | +0.50(+2.97%) |
May 04, 2005 | 16.64 | 16.70 | 16.64 | 16.70 | 1,026 | -0.12(-0.72%) |
May 03, 2005 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | +0.00(+0.00%) |
May 02, 2005 | 16.82 | 16.82 | 16.82 | 16.82 | 962 | +0.12(+0.73%) |
Apr 29, 2005 | 16.82 | 17.38 | 16.70 | 16.70 | 4,108 | -0.12(-0.72%) |
Apr 28, 2005 | 16.82 | 17.22 | 16.82 | 16.82 | 1,873 | -0.36(-2.07%) |
Apr 27, 2005 | 17.19 | 17.19 | 17.18 | 17.18 | 641 | +0.36(+2.11%) |
Apr 26, 2005 | 16.82 | 16.82 | 16.82 | 16.82 | 424 | -0.01(-0.06%) |
Apr 25, 2005 | 17.52 | 17.52 | 16.83 | 16.83 | 257 | -0.55(-3.17%) |
Apr 22, 2005 | 16.82 | 17.38 | 16.82 | 17.38 | 468 | +0.14(+0.81%) |
Apr 21, 2005 | 16.82 | 17.58 | 16.82 | 17.24 | 5,079 | +0.55(+3.30%) |
Apr 20, 2005 | 17.11 | 17.11 | 16.69 | 16.69 | 385 | -0.41(-2.40%) |
Apr 19, 2005 | 17.05 | 17.76 | 16.93 | 17.10 | 6,790 | +0.28(+1.67%) |
Apr 18, 2005 | 17.76 | 17.76 | 16.82 | 16.82 | 5,916 | +0.22(+1.35%) |
Apr 15, 2005 | 17.28 | 17.29 | 16.60 | 16.60 | 2,300 | -0.63(-3.64%) |
Apr 14, 2005 | 17.66 | 17.66 | 16.59 | 17.23 | 2,193 | +0.50(+2.96%) |
Apr 13, 2005 | 16.82 | 16.82 | 16.73 | 16.73 | 2,130 | -0.26(-1.54%) |
Apr 12, 2005 | 17.10 | 17.65 | 16.82 | 16.99 | 4,441 | -0.11(-0.66%) |
Apr 11, 2005 | 17.57 | 17.57 | 16.78 | 17.10 | 6,111 | -1.20(-6.54%) |
Apr 08, 2005 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 18.34 | 18.34 | 18.30 | 18.30 | 320 | +0.31(+1.71%) |
Apr 06, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 534 | +0.33(+1.85%) |
Apr 05, 2005 | 17.87 | 17.87 | 17.67 | 17.67 | 2,086 | -0.46(-2.53%) |
Apr 04, 2005 | 18.23 | 18.23 | 17.95 | 18.12 | 1,068 | -0.38(-2.07%) |
Apr 01, 2005 | 18.28 | 18.51 | 18.28 | 18.51 | 3,744 | +0.09(+0.51%) |
Mar 31, 2005 | 18.51 | 18.51 | 18.23 | 18.41 | 9,361 | -0.09(-0.50%) |
Mar 30, 2005 | 18.51 | 18.51 | 18.26 | 18.51 | 1,290 | +0.00(+0.00%) |
Mar 29, 2005 | 18.93 | 18.93 | 18.51 | 18.51 | 2,139 | -0.08(-0.45%) |
Mar 28, 2005 | 18.67 | 18.67 | 18.59 | 18.59 | 1,283 | -0.13(-0.70%) |
Mar 24, 2005 | 18.51 | 18.72 | 18.51 | 18.72 | 1,669 | +0.26(+1.42%) |
Mar 23, 2005 | 18.23 | 18.51 | 18.23 | 18.46 | 10,506 | +0.23(+1.28%) |
Mar 22, 2005 | 18.23 | 18.23 | 18.23 | 18.23 | 1,283 | -0.05(-0.26%) |
Mar 21, 2005 | 18.54 | 18.85 | 18.27 | 18.27 | 6,524 | -0.80(-4.21%) |
Mar 18, 2005 | 18.61 | 19.08 | 18.61 | 19.08 | 2,401 | +0.18(+0.94%) |
Mar 17, 2005 | 19.11 | 19.11 | 18.61 | 18.90 | 3,746 | +0.17(+0.90%) |
Mar 16, 2005 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 18.73 | 18.73 | 18.73 | 18.73 | 106 | -0.06(-0.30%) |
Mar 14, 2005 | 18.70 | 18.89 | 18.70 | 18.79 | 5,406 | -0.12(-0.64%) |
Mar 11, 2005 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 18.69 | 18.91 | 18.69 | 18.91 | 427 | +0.21(+1.10%) |
Mar 09, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 19.09 | 19.09 | 18.69 | 18.70 | 2,064 | -0.36(-1.91%) |
Mar 07, 2005 | 18.71 | 19.07 | 18.67 | 19.07 | 1,401 | +0.09(+0.49%) |
Mar 04, 2005 | 18.88 | 18.97 | 18.69 | 18.97 | 3,732 | +0.33(+1.75%) |
Mar 03, 2005 | 18.79 | 18.79 | 18.65 | 18.65 | 429 | +0.02(+0.10%) |
Mar 02, 2005 | 18.93 | 18.93 | 18.63 | 18.63 | 1,609 | +0.00(+0.00%) |
Mar 01, 2005 | 18.70 | 18.79 | 18.61 | 18.63 | 4,064 | -0.07(-0.35%) |
Feb 28, 2005 | 18.62 | 18.69 | 18.61 | 18.69 | 6,316 | -0.23(-1.23%) |
Feb 25, 2005 | 18.69 | 18.93 | 18.69 | 18.93 | 4,493 | -0.01(-0.05%) |
Feb 24, 2005 | 18.80 | 18.94 | 18.80 | 18.94 | 427 | +0.24(+1.30%) |
Feb 23, 2005 | 18.58 | 18.80 | 18.57 | 18.69 | 3,102 | +0.23(+1.27%) |
Feb 22, 2005 | 18.69 | 18.69 | 18.46 | 18.46 | 1,069 | -0.52(-2.76%) |
Feb 18, 2005 | 19.85 | 19.85 | 18.93 | 18.98 | 27,394 | -0.70(-3.56%) |
Feb 17, 2005 | 19.91 | 19.91 | 19.68 | 19.68 | 641 | -0.06(-0.28%) |
Feb 16, 2005 | 19.92 | 19.93 | 19.74 | 19.74 | 5,356 | +0.06(+0.28%) |
Feb 15, 2005 | 19.68 | 19.68 | 19.68 | 19.68 | 147 | -0.18(-0.89%) |
Feb 14, 2005 | 19.86 | 19.86 | 19.86 | 19.86 | 213 | +0.19(+0.95%) |
Feb 11, 2005 | 20.06 | 20.06 | 19.67 | 19.67 | 2,060 | -0.19(-0.94%) |
Feb 10, 2005 | 19.85 | 20.13 | 19.84 | 19.86 | 7,962 | +0.02(+0.09%) |
Feb 09, 2005 | 19.53 | 19.84 | 19.53 | 19.84 | 534 | -0.15(-0.75%) |
Feb 08, 2005 | 19.63 | 19.99 | 19.63 | 19.99 | 320 | +0.22(+1.13%) |
Feb 07, 2005 | 19.73 | 20.10 | 19.42 | 19.77 | 9,190 | +0.02(+0.09%) |
Feb 04, 2005 | 19.75 | 19.75 | 19.75 | 19.75 | 256 | -0.49(-2.40%) |
Feb 03, 2005 | 19.72 | 20.24 | 19.69 | 20.24 | 1,424 | -0.32(-1.55%) |
Feb 02, 2005 | 20.55 | 20.55 | 20.54 | 20.55 | 1,160 | +0.63(+3.14%) |
Feb 01, 2005 | 20.28 | 20.55 | 19.93 | 19.93 | 1,444 | +0.20(+0.99%) |
Jan 31, 2005 | 19.73 | 19.73 | 19.73 | 19.73 | 106 | +0.01(+0.05%) |
Jan 28, 2005 | 19.72 | 19.72 | 19.72 | 19.72 | 1,283 | -0.14(-0.71%) |
Jan 27, 2005 | 19.86 | 19.86 | 19.86 | 19.86 | 320 | +0.16(+0.81%) |
Jan 26, 2005 | 19.73 | 20.10 | 19.67 | 19.70 | 2,247 | -0.23(-1.14%) |
Jan 25, 2005 | 19.86 | 20.30 | 19.86 | 19.93 | 3,868 | +0.13(+0.67%) |
Jan 24, 2005 | 19.53 | 19.80 | 19.39 | 19.80 | 2,380 | +0.50(+2.57%) |
Jan 21, 2005 | 18.67 | 19.32 | 18.51 | 19.30 | 16,369 | +0.80(+4.35%) |
Jan 20, 2005 | 18.69 | 18.90 | 18.20 | 18.50 | 17,535 | -0.45(-2.37%) |
Jan 19, 2005 | 19.16 | 19.16 | 18.94 | 18.95 | 2,289 | +0.03(+0.15%) |
Jan 18, 2005 | 19.13 | 19.16 | 18.92 | 18.92 | 3,953 | -0.46(-2.36%) |
Jan 14, 2005 | 19.41 | 19.85 | 19.38 | 19.38 | 9,441 | -0.07(-0.34%) |
Jan 13, 2005 | 20.01 | 20.05 | 19.44 | 19.44 | 7,958 | -0.59(-2.94%) |
Jan 12, 2005 | 21.95 | 21.95 | 19.63 | 20.03 | 24,243 | -1.86(-8.50%) |
Jan 11, 2005 | 21.51 | 21.92 | 21.51 | 21.89 | 10,750 | -0.03(-0.12%) |
Jan 10, 2005 | 21.96 | 21.96 | 21.64 | 21.92 | 5,079 | -0.09(-0.43%) |
Jan 07, 2005 | 21.63 | 22.17 | 21.63 | 22.01 | 5,135 | +0.14(+0.64%) |
Jan 06, 2005 | 21.96 | 22.15 | 21.87 | 21.87 | 4,707 | +0.18(+0.82%) |
Jan 05, 2005 | 21.96 | 21.96 | 21.64 | 21.69 | 7,895 | -0.27(-1.23%) |
Jan 04, 2005 | 21.59 | 22.24 | 21.59 | 21.96 | 16,333 | -0.21(-0.93%) |
Jan 03, 2005 | 22.80 | 22.80 | 21.63 | 22.17 | 11,441 | -0.36(-1.58%) |
Dec 31, 2004 | 20.32 | 22.57 | 20.28 | 22.53 | 17,225 | +2.47(+12.30%) |
Dec 30, 2004 | 20.00 | 20.06 | 20.00 | 20.06 | 320 | -0.04(-0.18%) |
Dec 29, 2004 | 19.86 | 20.09 | 19.74 | 20.09 | 641 | -0.00(-0.00%) |
Dec 28, 2004 | 19.86 | 20.14 | 19.79 | 20.10 | 2,032 | +0.37(+1.90%) |
Dec 27, 2004 | 19.38 | 19.72 | 19.38 | 19.72 | 748 | +0.07(+0.35%) |
Dec 23, 2004 | 19.58 | 19.65 | 19.58 | 19.65 | 320 | +0.22(+1.12%) |
Dec 22, 2004 | 19.30 | 19.44 | 19.30 | 19.44 | 1,497 | +0.17(+0.88%) |
Dec 21, 2004 | 19.29 | 19.29 | 19.23 | 19.27 | 427 | +0.11(+0.56%) |
Dec 20, 2004 | 18.95 | 19.16 | 18.95 | 19.16 | 1,604 | -0.08(-0.44%) |
Dec 17, 2004 | 19.86 | 20.13 | 19.24 | 19.24 | 3,102 | -0.63(-3.18%) |
Dec 16, 2004 | 20.02 | 20.08 | 19.51 | 19.88 | 3,423 | -0.28(-1.37%) |
Dec 15, 2004 | 20.10 | 20.42 | 20.10 | 20.15 | 4,707 | +0.17(+0.87%) |
Dec 14, 2004 | 20.47 | 20.47 | 19.98 | 19.98 | 855 | -0.05(-0.26%) |
Dec 13, 2004 | 20.49 | 20.56 | 20.03 | 20.03 | 5,563 | -0.32(-1.58%) |
Dec 10, 2004 | 20.35 | 20.35 | 20.34 | 20.35 | 1,283 | +0.14(+0.69%) |
Dec 09, 2004 | 20.07 | 20.21 | 20.07 | 20.21 | 2,460 | +0.28(+1.41%) |
Dec 08, 2004 | 20.00 | 20.00 | 19.86 | 19.93 | 2,781 | +0.13(+0.67%) |
Dec 07, 2004 | 19.63 | 20.19 | 19.63 | 19.80 | 4,065 | +0.17(+0.87%) |
Dec 06, 2004 | 19.28 | 20.09 | 19.27 | 19.63 | 6,205 | +0.47(+2.44%) |
Dec 03, 2004 | 18.68 | 19.16 | 18.55 | 19.16 | 7,703 | +0.48(+2.55%) |
Dec 02, 2004 | 18.46 | 18.81 | 18.46 | 18.68 | 5,028 | +0.18(+0.96%) |
Dec 01, 2004 | 18.46 | 18.81 | 18.46 | 18.51 | 6,419 | -0.16(-0.88%) |
Nov 30, 2004 | 19.00 | 19.00 | 18.32 | 18.67 | 3,637 | -0.37(-1.94%) |
Nov 29, 2004 | 18.10 | 19.04 | 18.10 | 19.04 | 14,015 | +1.04(+5.79%) |
Nov 26, 2004 | 17.92 | 18.10 | 17.92 | 18.00 | 641 | +0.01(+0.03%) |
Nov 24, 2004 | 17.71 | 17.99 | 17.30 | 17.99 | 2,674 | +0.42(+2.39%) |
Nov 23, 2004 | 16.73 | 17.57 | 16.33 | 17.57 | 11,768 | +1.39(+8.58%) |
Nov 22, 2004 | 16.45 | 16.62 | 16.01 | 16.18 | 6,847 | -0.26(-1.59%) |
Nov 19, 2004 | 16.47 | 16.82 | 16.12 | 16.45 | 8,238 | -0.02(-0.11%) |
Nov 18, 2004 | 16.01 | 16.46 | 15.95 | 16.46 | 63,338 | +0.49(+3.04%) |
Nov 17, 2004 | 15.66 | 16.12 | 15.54 | 15.98 | 46,326 | +0.46(+2.95%) |
Nov 16, 2004 | 15.61 | 15.78 | 15.52 | 15.52 | 641 | -0.28(-1.75%) |
Nov 15, 2004 | 15.61 | 15.80 | 15.61 | 15.80 | 427 | -0.07(-0.44%) |
Nov 12, 2004 | 15.47 | 15.87 | 15.47 | 15.87 | 13,373 | +0.40(+2.57%) |
Nov 11, 2004 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 15.47 | 15.47 | 15.47 | 15.47 | 106 | -0.09(-0.60%) |
Nov 09, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 15.59 | 15.59 | 15.48 | 15.56 | 1,069 | -0.30(-1.91%) |
Nov 05, 2004 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 15.87 | 15.87 | 15.87 | 15.87 | 320 | +0.40(+2.56%) |
Nov 01, 2004 | 15.47 | 15.47 | 15.47 | 15.47 | 106 | -0.32(-2.04%) |
Oct 29, 2004 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 15.89 | 15.89 | 15.79 | 15.79 | 534 | +0.32(+2.08%) |
Oct 27, 2004 | 15.47 | 15.47 | 15.47 | 15.47 | 427 | -0.12(-0.75%) |
Oct 26, 2004 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 15.89 | 15.89 | 15.59 | 15.59 | 3,530 | -0.30(-1.91%) |
Oct 22, 2004 | 15.66 | 15.89 | 15.66 | 15.89 | 748 | +0.24(+1.55%) |
Oct 21, 2004 | 15.61 | 15.66 | 15.61 | 15.65 | 1,283 | +0.21(+1.39%) |
Oct 20, 2004 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 15.48 | 15.48 | 15.38 | 15.43 | 534 | -0.34(-2.13%) |
Oct 18, 2004 | 15.77 | 15.77 | 15.77 | 15.77 | 3,316 | +0.00(+0.00%) |
Oct 15, 2004 | 15.77 | 15.77 | 15.77 | 15.77 | 1,390 | -0.00(-0.03%) |
Oct 14, 2004 | 15.77 | 15.77 | 15.77 | 15.77 | 213 | +0.01(+0.06%) |
Oct 13, 2004 | 15.76 | 15.76 | 15.76 | 15.76 | 320 | +0.16(+1.02%) |
Oct 12, 2004 | 15.76 | 15.77 | 15.60 | 15.60 | 2,353 | +0.13(+0.82%) |
Oct 11, 2004 | 15.42 | 15.75 | 15.42 | 15.48 | 1,069 | -0.27(-1.72%) |
Oct 08, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 106 | +0.33(+2.12%) |
Oct 07, 2004 | 15.59 | 15.89 | 15.42 | 15.42 | 11,340 | -0.56(-3.51%) |
Oct 06, 2004 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 15.98 | 16.13 | 15.98 | 15.98 | 2,674 | -0.42(-2.56%) |
Oct 04, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 320 | +0.42(+2.63%) |
Sep 30, 2004 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 15.91 | 15.98 | 15.91 | 15.98 | 213 | -0.01(-0.06%) |
Sep 28, 2004 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 16.36 | 16.36 | 15.99 | 15.99 | 2,353 | -0.36(-2.23%) |
Sep 23, 2004 | 16.46 | 16.47 | 16.36 | 16.36 | 16,369 | +0.00(+0.00%) |
Sep 22, 2004 | 16.47 | 16.47 | 16.36 | 16.36 | 641 | -0.12(-0.71%) |
Sep 21, 2004 | 16.35 | 16.47 | 16.35 | 16.47 | 5,777 | +0.16(+1.00%) |
Sep 20, 2004 | 16.30 | 16.31 | 16.30 | 16.31 | 320 | +0.19(+1.16%) |
Sep 17, 2004 | 16.12 | 16.12 | 16.12 | 16.12 | 1,497 | -0.47(-2.82%) |
Sep 16, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 106 | +0.47(+2.90%) |
Sep 14, 2004 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 16.25 | 16.25 | 16.12 | 16.12 | 1,497 | +0.12(+0.73%) |
Sep 10, 2004 | 16.01 | 16.01 | 16.01 | 16.01 | 106 | +0.00(+0.00%) |
Sep 09, 2004 | 16.48 | 16.49 | 16.01 | 16.01 | 4,172 | -0.48(-2.89%) |
Sep 08, 2004 | 16.51 | 16.51 | 16.48 | 16.48 | 320 | -0.20(-1.18%) |
Sep 07, 2004 | 16.68 | 16.68 | 16.68 | 16.68 | 240 | -0.42(-2.46%) |
Sep 03, 2004 | 17.15 | 17.15 | 16.45 | 17.10 | 9,629 | -0.05(-0.30%) |
Sep 02, 2004 | 16.71 | 17.29 | 16.61 | 17.15 | 6,205 | +0.54(+3.24%) |
Sep 01, 2004 | 16.61 | 16.61 | 16.61 | 16.61 | 106 | -0.05(-0.31%) |
Aug 31, 2004 | 15.98 | 17.16 | 15.98 | 16.67 | 10,912 | +0.88(+5.57%) |
Aug 30, 2004 | 15.53 | 15.79 | 15.19 | 15.79 | 5,242 | +0.48(+3.11%) |
Aug 27, 2004 | 15.07 | 15.31 | 15.07 | 15.31 | 534 | +0.36(+2.38%) |
Aug 26, 2004 | 15.08 | 15.09 | 14.95 | 14.95 | 1,604 | +0.00(+0.00%) |
Aug 25, 2004 | 14.74 | 14.99 | 14.74 | 14.95 | 1,604 | +0.19(+1.27%) |
Aug 24, 2004 | 16.16 | 16.16 | 14.54 | 14.77 | 9,094 | -1.14(-7.14%) |
Aug 23, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 213 | -0.30(-1.85%) |
Aug 20, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 16.01 | 16.21 | 15.82 | 16.20 | 962 | +0.19(+1.20%) |
Aug 18, 2004 | 15.99 | 16.06 | 15.99 | 16.01 | 1,497 | +0.19(+1.21%) |
Aug 17, 2004 | 15.82 | 15.82 | 15.82 | 15.82 | 106 | -0.09(-0.59%) |
Aug 16, 2004 | 16.68 | 16.68 | 15.91 | 15.91 | 17,546 | -0.77(-4.59%) |
Aug 13, 2004 | 16.41 | 16.82 | 16.28 | 16.68 | 10,698 | -0.45(-2.62%) |
Aug 12, 2004 | 16.64 | 17.13 | 16.42 | 17.13 | 855 | +0.07(+0.41%) |
Aug 11, 2004 | 17.05 | 17.06 | 17.04 | 17.06 | 641 | +0.02(+0.14%) |
Aug 10, 2004 | 17.06 | 17.62 | 16.83 | 17.03 | 13,587 | -0.07(-0.41%) |
Aug 09, 2004 | 17.17 | 17.41 | 16.36 | 17.10 | 5,991 | -0.05(-0.28%) |
Aug 06, 2004 | 16.36 | 17.57 | 16.36 | 17.15 | 11,875 | +0.79(+4.86%) |
Aug 05, 2004 | 16.33 | 16.36 | 16.33 | 16.36 | 1,390 | +0.35(+2.19%) |
Aug 04, 2004 | 15.52 | 16.36 | 15.41 | 16.01 | 6,526 | +0.71(+4.64%) |
Aug 03, 2004 | 14.95 | 15.30 | 14.94 | 15.30 | 2,674 | +0.48(+3.25%) |
Aug 02, 2004 | 14.58 | 14.91 | 14.43 | 14.81 | 3,209 | +0.25(+1.70%) |
Jul 30, 2004 | 14.49 | 14.57 | 14.49 | 14.57 | 1,176 | +0.08(+0.55%) |
Jul 29, 2004 | 14.59 | 14.59 | 14.31 | 14.49 | 855 | +0.14(+0.94%) |
Jul 28, 2004 | 14.38 | 14.38 | 14.35 | 14.35 | 427 | -0.02(-0.16%) |
Jul 27, 2004 | 14.38 | 14.38 | 14.38 | 14.38 | 534 | +0.00(+0.00%) |
Jul 26, 2004 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 14.36 | 14.48 | 14.36 | 14.38 | 1,283 | -0.23(-1.56%) |
Jul 21, 2004 | 14.32 | 14.60 | 14.27 | 14.60 | 5,349 | +0.12(+0.80%) |
Jul 20, 2004 | 14.13 | 14.49 | 14.13 | 14.49 | 3,102 | +0.36(+2.51%) |
Jul 19, 2004 | 14.04 | 14.14 | 13.95 | 14.13 | 1,176 | +0.25(+1.82%) |
Jul 16, 2004 | 13.88 | 13.88 | 13.88 | 13.88 | 106 | -0.14(-0.97%) |
Jul 15, 2004 | 13.70 | 14.02 | 13.70 | 14.02 | 3,530 | +0.29(+2.15%) |
Jul 14, 2004 | 13.66 | 13.88 | 13.66 | 13.72 | 33,487 | +0.26(+1.91%) |
Jul 13, 2004 | 13.66 | 13.67 | 13.46 | 13.46 | 1,818 | +0.02(+0.17%) |
Jul 12, 2004 | 13.66 | 13.67 | 13.33 | 13.44 | 5,884 | +0.00(+0.03%) |
Jul 09, 2004 | 13.46 | 13.67 | 13.43 | 13.44 | 5,777 | -0.02(-0.17%) |
Jul 08, 2004 | 13.46 | 13.46 | 13.46 | 13.46 | 213 | +0.00(+0.03%) |
Jul 07, 2004 | 13.32 | 13.45 | 13.23 | 13.45 | 3,637 | +0.14(+1.02%) |
Jul 06, 2004 | 13.20 | 13.32 | 13.20 | 13.32 | 4,279 | +0.46(+3.60%) |
Jul 02, 2004 | 12.85 | 12.99 | 12.85 | 12.86 | 534 | -0.17(-1.30%) |
Jul 01, 2004 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 12.95 | 13.09 | 12.95 | 13.03 | 1,390 | +0.09(+0.69%) |
Jun 29, 2004 | 13.32 | 13.32 | 12.85 | 12.94 | 320 | -0.20(-1.49%) |
Jun 28, 2004 | 13.20 | 13.20 | 13.13 | 13.13 | 427 | +0.00(+0.00%) |
Jun 25, 2004 | 12.99 | 13.13 | 12.99 | 13.13 | 641 | +0.28(+2.18%) |
Jun 24, 2004 | 12.85 | 12.85 | 12.85 | 12.85 | 427 | +0.00(+0.00%) |
Jun 23, 2004 | 12.85 | 12.85 | 12.83 | 12.85 | 1,604 | +0.28(+2.23%) |
Jun 22, 2004 | 12.57 | 12.57 | 12.57 | 12.57 | 1,497 | -0.07(-0.55%) |
Jun 21, 2004 | 12.64 | 12.64 | 12.64 | 12.64 | 748 | -0.04(-0.29%) |
Jun 18, 2004 | 12.68 | 12.68 | 12.68 | 12.68 | 106 | +0.29(+2.38%) |
Jun 17, 2004 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 12.38 | 12.85 | 12.38 | 12.38 | 1,925 | -0.42(-3.25%) |
Jun 15, 2004 | 12.65 | 12.80 | 12.65 | 12.80 | 748 | -0.17(-1.30%) |
Jun 14, 2004 | 12.76 | 12.97 | 12.65 | 12.97 | 2,781 | +0.21(+1.65%) |
Jun 10, 2004 | 12.78 | 12.92 | 12.75 | 12.76 | 2,674 | +0.17(+1.34%) |
Jun 09, 2004 | 12.44 | 12.61 | 12.44 | 12.59 | 2,567 | +0.15(+1.20%) |
Jun 08, 2004 | 13.09 | 13.09 | 12.17 | 12.44 | 20,435 | -0.65(-5.00%) |
Jun 07, 2004 | 13.11 | 13.11 | 13.09 | 13.09 | 641 | -0.11(-0.81%) |
Jun 04, 2004 | 13.20 | 13.20 | 13.20 | 13.20 | 106 | -0.11(-0.81%) |
Jun 03, 2004 | 13.58 | 13.66 | 13.09 | 13.31 | 15,299 | -0.27(-1.96%) |
Jun 02, 2004 | 13.59 | 13.59 | 13.58 | 13.58 | 641 | +0.00(+0.00%) |