Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 19.90 | 20.20 | 19.90 | 19.90 | 14,464 | -0.70(-3.40%) |
Apr 28, 2005 | 20.60 | 20.65 | 20.45 | 20.60 | 15,153 | +0.00(+0.00%) |
Apr 27, 2005 | 20.60 | 20.65 | 20.45 | 20.60 | 15,153 | -0.40(-1.90%) |
Apr 26, 2005 | 21.00 | 21.00 | 20.80 | 21.00 | 2,270 | -0.25(-1.18%) |
Apr 25, 2005 | 21.25 | 21.25 | 20.85 | 21.25 | 3,950 | +0.15(+0.71%) |
Apr 22, 2005 | 21.10 | 21.10 | 20.70 | 21.10 | 5,811 | +0.00(+0.00%) |
Apr 21, 2005 | 21.10 | 21.10 | 20.70 | 21.10 | 5,811 | -0.15(-0.71%) |
Apr 20, 2005 | 21.25 | 21.25 | 21.00 | 21.25 | 5,376 | +0.85(+4.17%) |
Apr 19, 2005 | 20.40 | 20.70 | 20.40 | 20.40 | 7,163 | +0.00(+0.00%) |
Apr 18, 2005 | 20.40 | 20.70 | 20.40 | 20.40 | 7,163 | -0.80(-3.77%) |
Apr 15, 2005 | 21.20 | 21.30 | 21.10 | 21.20 | 3,340 | -0.95(-4.29%) |
Apr 14, 2005 | 22.15 | 22.35 | 22.10 | 22.15 | 6,183 | -0.45(-1.99%) |
Apr 13, 2005 | 22.60 | 22.60 | 22.25 | 22.60 | 8,797 | +0.00(+0.00%) |
Apr 12, 2005 | 22.60 | 22.60 | 22.25 | 22.60 | 8,797 | +0.50(+2.26%) |
Apr 11, 2005 | 22.10 | 22.10 | 21.75 | 22.10 | 3,161 | +0.00(+0.00%) |
Apr 08, 2005 | 22.10 | 22.10 | 21.75 | 22.10 | 3,161 | -0.55(-2.43%) |
Apr 07, 2005 | 22.65 | 22.85 | 22.55 | 22.65 | 4,153 | -0.25(-1.09%) |
Apr 06, 2005 | 22.90 | 23.10 | 22.75 | 22.90 | 5,044 | +0.00(+0.00%) |
Apr 05, 2005 | 22.90 | 23.15 | 22.90 | 22.90 | 23,699 | +0.00(+0.00%) |
Apr 04, 2005 | 22.90 | 23.15 | 22.90 | 22.90 | 23,699 | -0.20(-0.87%) |
Apr 01, 2005 | 23.10 | 23.10 | 22.90 | 23.10 | 23,298 | +0.15(+0.65%) |
Mar 31, 2005 | 22.95 | 22.95 | 22.60 | 22.95 | 14,191 | +0.20(+0.88%) |
Mar 30, 2005 | 22.75 | 22.90 | 22.60 | 22.75 | 15,743 | +0.00(+0.00%) |
Mar 29, 2005 | 22.75 | 22.90 | 22.60 | 22.75 | 15,743 | -0.50(-2.15%) |
Mar 28, 2005 | 23.25 | 23.35 | 23.10 | 23.25 | 5,633 | -0.15(-0.64%) |
Mar 24, 2005 | 23.40 | 23.50 | 23.15 | 23.40 | 127,162 | +0.00(+0.00%) |
Mar 23, 2005 | 23.40 | 23.70 | 23.40 | 23.40 | 497,054 | +0.00(+0.00%) |
Mar 22, 2005 | 23.40 | 23.70 | 23.40 | 23.40 | 497,054 | +0.40(+1.74%) |
Mar 21, 2005 | 23.00 | 23.30 | 22.95 | 23.00 | 57,758 | -0.10(-0.43%) |
Mar 18, 2005 | 23.10 | 23.40 | 23.05 | 23.10 | 16,846 | -0.10(-0.43%) |
Mar 17, 2005 | 23.20 | 23.25 | 23.10 | 23.20 | 14,130 | +0.05(+0.22%) |
Mar 16, 2005 | 23.15 | 23.15 | 22.90 | 23.15 | 10,296 | +0.00(+0.00%) |
Mar 15, 2005 | 23.15 | 23.15 | 22.90 | 23.15 | 10,296 | +0.37(+1.62%) |
Mar 14, 2005 | 22.78 | 22.85 | 22.65 | 22.78 | 8,058 | +0.13(+0.57%) |
Mar 11, 2005 | 22.65 | 23.00 | 22.65 | 22.65 | 8,163 | -0.15(-0.66%) |
Mar 10, 2005 | 22.80 | 22.90 | 22.60 | 22.80 | 18,752 | +0.45(+2.01%) |
Mar 09, 2005 | 22.35 | 22.65 | 22.31 | 22.35 | 372,156 | +0.00(+0.00%) |
Mar 08, 2005 | 22.35 | 22.65 | 22.31 | 22.35 | 372,156 | -0.22(-0.97%) |
Mar 07, 2005 | 22.57 | 22.80 | 22.50 | 22.57 | 68,538 | +0.27(+1.21%) |
Mar 04, 2005 | 22.30 | 22.45 | 22.20 | 22.30 | 15,788 | -0.20(-0.89%) |
Mar 03, 2005 | 22.50 | 22.50 | 22.35 | 22.50 | 19,022 | +0.00(+0.00%) |
Mar 02, 2005 | 22.50 | 22.50 | 22.35 | 22.50 | 19,022 | +0.30(+1.35%) |
Mar 01, 2005 | 22.20 | 22.20 | 21.95 | 22.20 | 29,043 | +0.00(+0.00%) |
Feb 28, 2005 | 22.20 | 22.20 | 22.00 | 22.20 | 41,698 | +0.00(+0.00%) |
Feb 25, 2005 | 22.20 | 22.20 | 22.00 | 22.20 | 41,698 | +0.20(+0.91%) |
Feb 24, 2005 | 22.00 | 22.00 | 21.80 | 22.00 | 18,008 | -0.40(-1.79%) |
Feb 23, 2005 | 22.40 | 22.65 | 22.40 | 22.40 | 32,758 | +0.00(+0.00%) |
Feb 22, 2005 | 22.40 | 22.65 | 22.40 | 22.40 | 32,758 | -0.20(-0.88%) |
Feb 18, 2005 | 22.60 | 22.70 | 22.40 | 22.60 | 20,683 | -0.05(-0.22%) |
Feb 17, 2005 | 22.65 | 22.75 | 22.65 | 22.65 | 12,752 | +0.00(+0.00%) |
Feb 16, 2005 | 22.65 | 22.85 | 22.65 | 22.65 | 13,981 | -0.15(-0.66%) |
Feb 15, 2005 | 22.80 | 22.80 | 22.45 | 22.80 | 31,055 | +0.65(+2.93%) |
Feb 14, 2005 | 22.15 | 22.30 | 22.05 | 22.15 | 32,101 | +0.00(+0.00%) |
Feb 11, 2005 | 22.15 | 22.30 | 22.05 | 22.15 | 32,101 | -0.05(-0.23%) |
Feb 10, 2005 | 22.20 | 22.20 | 21.90 | 22.20 | 8,016 | +0.30(+1.37%) |
Feb 09, 2005 | 21.90 | 22.00 | 21.75 | 21.90 | 10,871 | -0.10(-0.45%) |
Feb 08, 2005 | 22.00 | 22.05 | 21.80 | 22.00 | 31,269 | +0.00(+0.00%) |
Feb 07, 2005 | 22.00 | 22.05 | 21.80 | 22.00 | 31,269 | +0.40(+1.85%) |
Feb 04, 2005 | 21.60 | 21.60 | 21.45 | 21.60 | 13,277 | -0.20(-0.92%) |
Feb 03, 2005 | 21.80 | 21.80 | 21.50 | 21.80 | 18,711 | +0.00(+0.00%) |
Feb 02, 2005 | 21.80 | 21.80 | 21.50 | 21.80 | 18,711 | +0.90(+4.31%) |
Feb 01, 2005 | 20.90 | 21.15 | 20.75 | 20.90 | 23,153 | +0.00(+0.00%) |
Jan 31, 2005 | 20.90 | 21.15 | 20.75 | 20.90 | 23,153 | +0.30(+1.46%) |
Jan 28, 2005 | 20.60 | 20.80 | 20.60 | 20.60 | 20,744 | -0.15(-0.72%) |
Jan 27, 2005 | 20.75 | 20.75 | 20.40 | 20.75 | 19,294 | +0.60(+2.98%) |
Jan 26, 2005 | 20.15 | 20.42 | 20.15 | 20.15 | 43,737 | +0.00(+0.00%) |
Jan 25, 2005 | 20.15 | 20.42 | 20.15 | 20.15 | 43,737 | -0.75(-3.59%) |
Jan 24, 2005 | 20.90 | 20.90 | 20.55 | 20.90 | 47,510 | +0.00(+0.00%) |
Jan 21, 2005 | 20.90 | 20.90 | 20.55 | 20.90 | 47,510 | +0.20(+0.97%) |
Jan 20, 2005 | 20.70 | 20.75 | 20.50 | 20.70 | 25,159 | -0.50(-2.36%) |
Jan 19, 2005 | 21.20 | 21.20 | 20.85 | 21.20 | 25,035 | -0.40(-1.85%) |
Jan 18, 2005 | 21.60 | 21.60 | 21.20 | 21.60 | 25,159 | +0.00(+0.00%) |
Jan 14, 2005 | 21.60 | 21.60 | 21.20 | 21.60 | 25,159 | +0.40(+1.89%) |
Jan 13, 2005 | 21.20 | 21.20 | 20.95 | 21.20 | 17,951 | +0.10(+0.47%) |
Jan 12, 2005 | 21.10 | 21.10 | 20.80 | 21.10 | 39,708 | +0.00(+0.00%) |
Jan 11, 2005 | 21.10 | 21.10 | 20.80 | 21.10 | 39,708 | +0.55(+2.68%) |
Jan 10, 2005 | 20.55 | 20.65 | 20.55 | 20.55 | 8,406 | +0.00(+0.00%) |
Jan 07, 2005 | 20.55 | 20.60 | 20.50 | 20.55 | 11,481 | -0.15(-0.72%) |
Jan 06, 2005 | 20.70 | 20.71 | 20.50 | 20.70 | 28,457 | +0.00(+0.00%) |
Jan 05, 2005 | 20.70 | 20.71 | 20.50 | 20.70 | 28,457 | -0.70(-3.27%) |
Jan 04, 2005 | 21.40 | 21.45 | 21.30 | 21.40 | 26,174 | +0.00(+0.00%) |
Jan 03, 2005 | 21.40 | 21.45 | 21.30 | 21.40 | 26,174 | +0.05(+0.23%) |
Dec 31, 2004 | 21.35 | 21.35 | 20.90 | 21.35 | 21,718 | +0.00(+0.00%) |
Dec 30, 2004 | 21.35 | 21.35 | 20.90 | 21.35 | 21,718 | +0.10(+0.47%) |
Dec 29, 2004 | 21.25 | 21.25 | 21.05 | 21.25 | 12,489 | +0.10(+0.47%) |
Dec 28, 2004 | 21.15 | 21.20 | 20.75 | 21.15 | 23,669 | +0.00(+0.00%) |
Dec 27, 2004 | 21.15 | 21.20 | 20.75 | 21.15 | 23,669 | +0.60(+2.92%) |
Dec 23, 2004 | 20.55 | 20.65 | 20.35 | 20.55 | 14,681 | +0.25(+1.23%) |
Dec 22, 2004 | 20.30 | 20.30 | 20.05 | 20.30 | 15,750 | +0.10(+0.50%) |
Dec 21, 2004 | 20.20 | 20.20 | 20.10 | 20.20 | 30,451 | +0.00(+0.00%) |
Dec 20, 2004 | 20.20 | 20.20 | 20.10 | 20.20 | 30,451 | +0.20(+1.00%) |
Dec 17, 2004 | 20.00 | 20.15 | 19.75 | 20.00 | 73,260 | -0.25(-1.23%) |
Dec 16, 2004 | 20.25 | 20.35 | 20.10 | 20.25 | 91,828 | +0.25(+1.25%) |
Dec 15, 2004 | 20.00 | 20.05 | 19.93 | 20.00 | 127,700 | +0.05(+0.25%) |
Dec 14, 2004 | 19.95 | 19.95 | 19.80 | 19.95 | 172,740 | +0.00(+0.00%) |
Dec 13, 2004 | 19.95 | 19.95 | 19.80 | 19.95 | 172,740 | +0.30(+1.53%) |
Dec 10, 2004 | 19.65 | 19.70 | 19.50 | 19.65 | 23,989 | -0.20(-1.01%) |
Dec 09, 2004 | 19.85 | 19.85 | 19.64 | 19.85 | 31,519 | +0.00(+0.00%) |
Dec 08, 2004 | 19.85 | 19.85 | 19.64 | 19.85 | 31,519 | -0.25(-1.24%) |
Dec 07, 2004 | 20.10 | 20.35 | 20.05 | 20.10 | 18,776 | -0.55(-2.66%) |
Dec 06, 2004 | 20.65 | 20.65 | 20.30 | 20.65 | 19,127 | +0.75(+3.77%) |
Dec 03, 2004 | 19.90 | 20.10 | 19.85 | 19.90 | 142,213 | +0.00(+0.00%) |
Dec 02, 2004 | 19.90 | 20.10 | 19.85 | 19.90 | 142,213 | +0.50(+2.58%) |
Dec 01, 2004 | 19.40 | 19.50 | 19.25 | 19.40 | 41,550 | +0.00(+0.00%) |
Nov 30, 2004 | 19.40 | 19.50 | 19.25 | 19.40 | 41,550 | -0.05(-0.26%) |
Nov 29, 2004 | 19.45 | 19.50 | 19.35 | 19.45 | 37,095 | +0.00(+0.00%) |
Nov 26, 2004 | 19.45 | 19.50 | 19.35 | 19.45 | 43,846 | +0.15(+0.78%) |
Nov 24, 2004 | 19.30 | 19.30 | 19.10 | 19.30 | 73,240 | +0.00(+0.00%) |
Nov 23, 2004 | 19.30 | 19.30 | 19.10 | 19.30 | 73,240 | +0.10(+0.52%) |
Nov 22, 2004 | 19.20 | 19.35 | 19.05 | 19.20 | 28,635 | +0.06(+0.31%) |
Nov 19, 2004 | 19.14 | 19.15 | 18.95 | 19.14 | 32,650 | +0.00(+0.00%) |
Nov 18, 2004 | 19.14 | 19.15 | 18.95 | 19.14 | 32,650 | -0.16(-0.83%) |
Nov 17, 2004 | 19.30 | 19.30 | 19.20 | 19.30 | 11,407 | +0.10(+0.52%) |
Nov 16, 2004 | 19.20 | 19.25 | 19.20 | 19.20 | 10,305 | -0.05(-0.26%) |
Nov 15, 2004 | 19.25 | 19.25 | 18.75 | 19.25 | 18,193 | +0.00(+0.00%) |
Nov 12, 2004 | 19.25 | 19.25 | 18.75 | 19.25 | 18,193 | +0.75(+4.05%) |
Nov 11, 2004 | 18.50 | 18.60 | 18.30 | 18.50 | 22,272 | +0.00(+0.00%) |
Nov 10, 2004 | 18.50 | 18.60 | 18.30 | 18.50 | 22,272 | -0.25(-1.33%) |
Nov 09, 2004 | 18.75 | 18.75 | 18.25 | 18.75 | 17,810 | +0.05(+0.27%) |
Nov 08, 2004 | 18.70 | 18.70 | 18.20 | 18.70 | 208,546 | +0.00(+0.00%) |
Nov 05, 2004 | 18.70 | 18.70 | 18.20 | 18.70 | 208,546 | +0.05(+0.27%) |
Nov 04, 2004 | 18.65 | 18.77 | 18.45 | 18.65 | 24,736 | +0.00(+0.00%) |
Nov 03, 2004 | 18.65 | 18.77 | 18.45 | 18.65 | 24,736 | +0.15(+0.81%) |
Nov 02, 2004 | 18.50 | 18.50 | 18.15 | 18.50 | 12,252 | +0.00(+0.00%) |
Nov 01, 2004 | 18.50 | 18.85 | 18.00 | 18.50 | 19,952 | +0.00(+0.00%) |
Oct 29, 2004 | 18.50 | 18.85 | 18.00 | 18.50 | 19,952 | -1.50(-7.50%) |
Oct 28, 2004 | 20.00 | 20.05 | 19.80 | 20.00 | 14,809 | +0.30(+1.52%) |
Oct 27, 2004 | 19.70 | 19.70 | 19.45 | 19.70 | 12,408 | +0.00(+0.00%) |
Oct 26, 2004 | 19.70 | 19.70 | 19.45 | 19.70 | 12,408 | -0.40(-1.99%) |
Oct 25, 2004 | 20.10 | 20.20 | 19.95 | 20.10 | 34,763 | +0.00(+0.00%) |
Oct 22, 2004 | 20.10 | 20.20 | 19.95 | 20.10 | 34,763 | +0.10(+0.50%) |
Oct 21, 2004 | 20.00 | 20.20 | 19.75 | 20.00 | 7,806 | -0.30(-1.48%) |
Oct 20, 2004 | 20.30 | 20.40 | 20.10 | 20.30 | 8,268 | +0.00(+0.00%) |
Oct 19, 2004 | 20.30 | 20.40 | 20.10 | 20.30 | 8,268 | +0.45(+2.27%) |
Oct 18, 2004 | 19.85 | 19.90 | 19.85 | 19.85 | 12,516 | +0.00(+0.00%) |
Oct 15, 2004 | 19.85 | 19.90 | 19.85 | 19.85 | 12,516 | -0.15(-0.75%) |
Oct 14, 2004 | 20.00 | 20.25 | 20.00 | 20.00 | 13,771 | +0.00(+0.00%) |
Oct 13, 2004 | 20.00 | 20.25 | 20.00 | 20.00 | 13,771 | -0.50(-2.44%) |
Oct 12, 2004 | 20.50 | 20.55 | 20.50 | 20.50 | 7,323 | -0.20(-0.97%) |
Oct 11, 2004 | 20.70 | 20.70 | 20.40 | 20.70 | 6,148 | +0.10(+0.49%) |
Oct 08, 2004 | 20.60 | 20.60 | 20.20 | 20.60 | 5,582 | +0.45(+2.23%) |
Oct 07, 2004 | 20.15 | 20.20 | 20.00 | 20.15 | 5,951 | +0.20(+1.00%) |
Oct 06, 2004 | 19.95 | 20.05 | 19.95 | 19.95 | 11,700 | +0.00(+0.00%) |
Oct 05, 2004 | 19.95 | 20.05 | 19.95 | 19.95 | 11,700 | +0.30(+1.53%) |
Oct 04, 2004 | 19.65 | 19.65 | 19.30 | 19.65 | 13,436 | +0.15(+0.77%) |
Oct 01, 2004 | 19.50 | 19.50 | 19.25 | 19.50 | 15,764 | +0.35(+1.83%) |
Sep 30, 2004 | 19.15 | 19.30 | 19.10 | 19.15 | 15,835 | -0.40(-2.05%) |
Sep 29, 2004 | 19.55 | 19.55 | 19.15 | 19.55 | 20,823 | +0.55(+2.89%) |
Sep 28, 2004 | 19.00 | 19.35 | 18.95 | 19.00 | 50,936 | -0.35(-1.81%) |
Sep 27, 2004 | 19.35 | 19.35 | 19.25 | 19.35 | 116,802 | +0.00(+0.00%) |
Sep 24, 2004 | 19.35 | 19.35 | 19.25 | 19.35 | 116,802 | -0.24(-1.23%) |
Sep 23, 2004 | 19.59 | 19.70 | 19.50 | 19.59 | 17,143 | -0.16(-0.81%) |
Sep 22, 2004 | 19.75 | 19.75 | 19.55 | 19.75 | 17,982 | +0.00(+0.00%) |
Sep 21, 2004 | 19.75 | 19.75 | 19.55 | 19.75 | 17,982 | +0.15(+0.77%) |
Sep 20, 2004 | 19.60 | 19.60 | 19.40 | 19.60 | 6,745 | +0.00(+0.00%) |
Sep 17, 2004 | 19.60 | 19.60 | 19.40 | 19.60 | 6,745 | +0.10(+0.51%) |
Sep 16, 2004 | 19.50 | 19.70 | 19.50 | 19.50 | 14,008 | +0.00(+0.00%) |
Sep 15, 2004 | 19.50 | 19.70 | 19.50 | 19.50 | 14,008 | -0.35(-1.76%) |
Sep 14, 2004 | 19.85 | 19.85 | 19.70 | 19.85 | 23,587 | +0.40(+2.06%) |
Sep 13, 2004 | 19.45 | 19.45 | 19.15 | 19.45 | 20,048 | +0.25(+1.30%) |
Sep 10, 2004 | 19.20 | 19.20 | 19.00 | 19.20 | 12,705 | -0.75(-3.76%) |
Sep 09, 2004 | 19.95 | 19.95 | 19.70 | 19.95 | 25,330 | +0.20(+1.01%) |
Sep 08, 2004 | 19.75 | 19.90 | 19.55 | 19.75 | 30,257 | +0.75(+3.95%) |
Sep 07, 2004 | 19.00 | 19.25 | 18.95 | 19.00 | 39,192 | +0.00(+0.00%) |
Sep 03, 2004 | 19.00 | 19.25 | 18.95 | 19.00 | 39,192 | -0.25(-1.30%) |
Sep 02, 2004 | 19.25 | 19.25 | 18.20 | 19.25 | 26,612 | +0.00(+0.00%) |
Sep 01, 2004 | 19.25 | 19.25 | 18.20 | 19.25 | 26,612 | +0.10(+0.52%) |
Aug 31, 2004 | 19.15 | 19.25 | 18.95 | 19.15 | 17,753 | -0.29(-1.49%) |
Aug 30, 2004 | 19.44 | 19.50 | 19.20 | 19.44 | 8,919 | +0.00(+0.00%) |
Aug 27, 2004 | 19.44 | 19.50 | 19.20 | 19.44 | 8,919 | +0.04(+0.21%) |
Aug 26, 2004 | 19.40 | 19.40 | 19.25 | 19.40 | 13,047 | -0.04(-0.21%) |
Aug 25, 2004 | 19.44 | 19.45 | 19.30 | 19.44 | 17,217 | +0.00(+0.00%) |
Aug 24, 2004 | 19.44 | 19.45 | 19.30 | 19.44 | 17,217 | +0.14(+0.73%) |
Aug 23, 2004 | 19.30 | 19.55 | 19.00 | 19.30 | 95,118 | +0.25(+1.31%) |
Aug 20, 2004 | 19.05 | 19.45 | 19.05 | 19.05 | 126,801 | +0.00(+0.00%) |
Aug 19, 2004 | 19.05 | 19.45 | 19.05 | 19.05 | 126,801 | -0.25(-1.30%) |
Aug 18, 2004 | 19.30 | 19.30 | 19.10 | 19.30 | 16,476 | -0.10(-0.52%) |
Aug 17, 2004 | 19.40 | 19.40 | 19.15 | 19.40 | 18,596 | +0.00(+0.00%) |
Aug 16, 2004 | 19.40 | 19.40 | 19.15 | 19.40 | 18,596 | -0.05(-0.26%) |
Aug 13, 2004 | 19.45 | 19.60 | 19.39 | 19.45 | 116,041 | +0.00(+0.00%) |
Aug 12, 2004 | 19.45 | 19.60 | 19.39 | 19.45 | 116,041 | -0.05(-0.26%) |
Aug 11, 2004 | 19.50 | 19.55 | 19.40 | 19.50 | 18,339 | +0.60(+3.17%) |
Aug 10, 2004 | 18.90 | 18.95 | 18.90 | 18.90 | 14,915 | +0.10(+0.53%) |
Aug 09, 2004 | 18.80 | 19.15 | 18.70 | 18.80 | 20,916 | -0.10(-0.53%) |
Aug 06, 2004 | 18.90 | 19.15 | 18.75 | 18.90 | 189,129 | +0.00(+0.00%) |
Aug 05, 2004 | 18.90 | 19.15 | 18.75 | 18.90 | 189,129 | +0.15(+0.80%) |
Aug 04, 2004 | 18.75 | 18.75 | 18.40 | 18.75 | 58,836 | -0.15(-0.79%) |
Aug 03, 2004 | 18.90 | 19.60 | 18.70 | 18.90 | 28,260 | +0.00(+0.00%) |
Aug 02, 2004 | 18.90 | 19.60 | 18.70 | 18.90 | 28,260 | -0.65(-3.32%) |
Jul 30, 2004 | 19.55 | 19.60 | 19.45 | 19.55 | 11,189 | +0.05(+0.26%) |
Jul 29, 2004 | 19.50 | 19.60 | 19.45 | 19.50 | 36,280 | +0.00(+0.00%) |
Jul 28, 2004 | 19.50 | 19.56 | 19.45 | 19.50 | 78,829 | +0.00(+0.00%) |
Jul 27, 2004 | 19.50 | 19.56 | 19.45 | 19.50 | 78,829 | +0.25(+1.30%) |
Jul 26, 2004 | 19.25 | 19.50 | 19.25 | 19.25 | 9,846 | -0.15(-0.77%) |
Jul 23, 2004 | 19.40 | 19.45 | 19.30 | 19.40 | 14,180 | +0.00(+0.00%) |
Jul 22, 2004 | 19.40 | 19.45 | 19.30 | 19.40 | 14,180 | -0.10(-0.51%) |
Jul 21, 2004 | 19.50 | 19.50 | 19.15 | 19.50 | 6,543 | +0.25(+1.30%) |
Jul 20, 2004 | 19.25 | 19.40 | 19.15 | 19.25 | 8,040 | -0.10(-0.52%) |
Jul 19, 2004 | 19.35 | 19.35 | 18.85 | 19.35 | 93,629 | +0.25(+1.31%) |
Jul 16, 2004 | 19.10 | 19.25 | 19.10 | 19.10 | 1,504 | +0.20(+1.06%) |
Jul 15, 2004 | 18.90 | 19.00 | 18.75 | 18.90 | 7,738 | -0.25(-1.31%) |
Jul 14, 2004 | 19.15 | 19.40 | 19.10 | 19.15 | 22,960 | +0.00(+0.00%) |
Jul 13, 2004 | 19.15 | 19.40 | 19.10 | 19.15 | 22,960 | -0.19(-0.98%) |
Jul 12, 2004 | 19.34 | 19.35 | 19.00 | 19.34 | 16,885 | +0.14(+0.73%) |
Jul 09, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 1,778 | -0.13(-0.67%) |
Jul 08, 2004 | 19.33 | 19.35 | 19.15 | 19.33 | 2,216 | +0.13(+0.68%) |
Jul 07, 2004 | 19.20 | 19.50 | 19.19 | 19.20 | 3,478 | +0.20(+1.05%) |
Jul 06, 2004 | 19.00 | 19.30 | 18.90 | 19.00 | 10,200 | -0.30(-1.55%) |
Jul 02, 2004 | 19.30 | 19.45 | 19.30 | 19.30 | 12,601 | +0.15(+0.78%) |
Jul 01, 2004 | 19.15 | 19.15 | 19.05 | 19.15 | 4,822 | +0.00(+0.00%) |
Jun 30, 2004 | 18.90 | 19.15 | 19.05 | 19.15 | 4,822 | +0.10(+0.52%) |
Jun 29, 2004 | 19.05 | 19.15 | 18.75 | 19.05 | 13,109 | +0.00(+0.00%) |
Jun 28, 2004 | 19.25 | 19.15 | 18.75 | 19.05 | 13,109 | -0.20(-1.04%) |
Jun 25, 2004 | 19.10 | 19.30 | 18.95 | 19.25 | 6,997 | +0.75(+4.05%) |
Jun 24, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 2,089 | +0.20(+1.09%) |
Jun 23, 2004 | 18.30 | 18.50 | 17.95 | 18.30 | 9,243 | -0.25(-1.35%) |
Jun 22, 2004 | 18.55 | 18.65 | 18.25 | 18.55 | 8,281 | +0.20(+1.07%) |
Jun 21, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 26,000 | +0.00(+0.00%) |
Jun 18, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 26,000 | +0.60(+3.41%) |
Jun 17, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 150 | +0.11(+0.62%) |
Jun 16, 2004 | 17.64 | 17.71 | 17.64 | 17.64 | 55,200 | +0.39(+2.26%) |
Jun 15, 2004 | 17.25 | 17.65 | 17.25 | 17.25 | 2,384 | -0.90(-4.96%) |
Jun 14, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 7,453 | -0.02(-0.11%) |
Jun 09, 2004 | 18.17 | 18.20 | 18.17 | 18.17 | 52,818 | -0.03(-0.16%) |
Jun 08, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 1,051 | +0.75(+4.30%) |
Jun 07, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 149 | +0.20(+1.16%) |
Jun 04, 2004 | 17.25 | 17.45 | 17.25 | 17.25 | 4,900 | +0.00(+0.00%) |
Jun 03, 2004 | 17.25 | 17.45 | 17.25 | 17.25 | 4,900 | -0.40(-2.27%) |
Jun 02, 2004 | 17.65 | 17.65 | 17.65 | 17.65 | 1,730 | -0.10(-0.56%) |
Jun 01, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 378 | +0.25(+1.43%) |
May 28, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 130 | +0.10(+0.57%) |
May 27, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 266 | -0.05(-0.29%) |
May 26, 2004 | 17.45 | 17.45 | 17.05 | 17.45 | 10,301 | +0.00(+0.00%) |
May 25, 2004 | 17.45 | 17.45 | 17.05 | 17.45 | 10,301 | -0.05(-0.29%) |
May 24, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 200 | +0.05(+0.29%) |
May 21, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 103 | +0.00(+0.00%) |
May 20, 2004 | 17.45 | 17.45 | 17.05 | 17.45 | 787 | +0.36(+2.11%) |
May 19, 2004 | 17.09 | 17.11 | 17.09 | 17.09 | 4,516 | +0.00(+0.00%) |
May 18, 2004 | 17.25 | 17.11 | 17.09 | 17.09 | 4,516 | -0.16(-0.93%) |
May 17, 2004 | 17.45 | 17.25 | 17.15 | 17.25 | 9,283 | -0.20(-1.15%) |
May 14, 2004 | 17.70 | 17.45 | 17.45 | 17.45 | 342 | -0.45(-2.51%) |
May 13, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
May 12, 2004 | 17.75 | 18.00 | 17.90 | 17.90 | 790 | +0.15(+0.85%) |
May 11, 2004 | 17.60 | 17.75 | 17.75 | 17.75 | 2,405 | +0.15(+0.85%) |
May 10, 2004 | 18.85 | 17.60 | 17.60 | 17.60 | 1,330 | -1.25(-6.63%) |
May 07, 2004 | 20.00 | 18.85 | 18.85 | 18.85 | 500 | -1.15(-5.75%) |
May 06, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
May 05, 2004 | 19.25 | 20.00 | 20.00 | 20.00 | 100 | +0.75(+3.90%) |
May 04, 2004 | 19.70 | 19.25 | 19.25 | 19.25 | 125 | -0.45(-2.28%) |