Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.20 | 24.63 | 24.20 | 24.20 | 14,580 | +0.00(+0.00%) |
Apr 28, 2005 | 24.20 | 24.63 | 24.20 | 24.20 | 14,580 | -1.24(-4.88%) |
Apr 27, 2005 | 25.44 | 25.44 | 25.44 | 25.44 | 5,370 | +0.00(+0.00%) |
Apr 26, 2005 | 25.44 | 25.44 | 25.44 | 25.44 | 5,370 | +0.00(+0.00%) |
Apr 25, 2005 | 25.44 | 25.44 | 25.44 | 25.44 | 65,000 | +0.00(+0.00%) |
Apr 22, 2005 | 25.44 | 25.44 | 25.44 | 25.44 | 65,000 | +0.00(+0.00%) |
Apr 21, 2005 | 25.44 | 25.44 | 25.44 | 25.44 | 65,000 | +0.00(+0.00%) |
Apr 20, 2005 | 25.44 | 25.44 | 25.44 | 25.44 | 65,000 | -1.06(-4.00%) |
Apr 19, 2005 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | +0.00(+0.00%) |
Apr 18, 2005 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | +0.00(+0.00%) |
Apr 15, 2005 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | +0.00(+0.00%) |
Apr 14, 2005 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | -0.75(-2.75%) |
Apr 13, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 9,907 | +0.00(+0.00%) |
Apr 12, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 9,907 | +0.00(+0.00%) |
Apr 11, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 9,907 | +0.00(+0.00%) |
Apr 08, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 9,907 | +0.00(+0.00%) |
Apr 07, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.00(+0.00%) |
Apr 06, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.00(+0.00%) |
Apr 05, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.00(+0.00%) |
Apr 04, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.00(+0.00%) |
Apr 01, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.00(+0.00%) |
Mar 31, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.00(+0.00%) |
Mar 30, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.00(+0.00%) |
Mar 29, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.40(+1.49%) |
Mar 28, 2005 | 26.85 | 26.85 | 26.85 | 26.85 | 100 | +0.00(+0.00%) |
Mar 24, 2005 | 26.85 | 26.85 | 26.85 | 26.85 | 100 | -0.83(-3.02%) |
Mar 23, 2005 | 27.68 | 27.68 | 27.68 | 27.68 | 9,950 | +0.00(+0.00%) |
Mar 22, 2005 | 27.68 | 27.68 | 27.68 | 27.68 | 9,950 | +0.00(+0.00%) |
Mar 21, 2005 | 27.68 | 27.68 | 27.68 | 27.68 | 9,950 | +0.00(+0.00%) |
Mar 18, 2005 | 27.68 | 27.68 | 27.68 | 27.68 | 9,950 | +0.00(+0.00%) |
Mar 17, 2005 | 27.68 | 27.68 | 27.68 | 27.68 | 9,950 | +0.00(+0.00%) |
Mar 16, 2005 | 27.68 | 27.68 | 27.68 | 27.68 | 9,950 | -0.12(-0.41%) |
Mar 15, 2005 | 27.80 | 27.80 | 27.80 | 27.80 | 1,124 | +0.67(+2.47%) |
Mar 14, 2005 | 27.13 | 27.13 | 27.13 | 27.13 | 600 | +0.00(+0.00%) |
Mar 11, 2005 | 27.13 | 27.13 | 27.13 | 27.13 | 600 | +0.00(+0.00%) |
Mar 10, 2005 | 27.13 | 27.13 | 27.13 | 27.13 | 600 | +0.00(+0.00%) |
Mar 09, 2005 | 27.13 | 27.13 | 27.13 | 27.13 | 600 | +0.00(+0.00%) |
Mar 08, 2005 | 27.13 | 27.13 | 27.13 | 27.13 | 600 | +0.00(+0.00%) |
Mar 07, 2005 | 27.13 | 27.13 | 27.13 | 27.13 | 300 | -0.13(-0.48%) |
Mar 04, 2005 | 27.26 | 27.26 | 27.26 | 27.26 | 4,903 | +2.36(+9.47%) |
Mar 03, 2005 | 24.90 | 24.90 | 24.88 | 24.90 | 25,000 | +0.00(+0.00%) |
Mar 02, 2005 | 24.90 | 24.90 | 24.88 | 24.90 | 25,000 | +0.00(+0.00%) |
Mar 01, 2005 | 24.90 | 24.90 | 24.88 | 24.90 | 25,000 | +0.00(+0.00%) |
Feb 28, 2005 | 24.90 | 24.90 | 24.88 | 24.90 | 25,000 | +0.00(+0.00%) |
Feb 25, 2005 | 24.90 | 24.90 | 24.88 | 24.90 | 25,000 | +0.00(+0.00%) |
Feb 24, 2005 | 24.90 | 24.90 | 24.88 | 24.90 | 25,000 | +0.00(+0.00%) |
Feb 23, 2005 | 24.90 | 24.90 | 24.88 | 24.90 | 25,000 | +0.00(+0.00%) |
Feb 22, 2005 | 24.90 | 24.90 | 24.88 | 24.90 | 25,000 | +0.00(+0.00%) |
Feb 18, 2005 | 24.90 | 24.90 | 24.88 | 24.90 | 25,000 | +0.00(+0.00%) |
Feb 17, 2005 | 24.90 | 24.90 | 24.88 | 24.90 | 25,000 | +0.00(+0.00%) |
Feb 16, 2005 | 24.90 | 24.90 | 24.88 | 24.90 | 25,000 | +0.54(+2.24%) |
Feb 15, 2005 | 24.36 | 24.36 | 24.36 | 24.36 | 5,636 | +0.00(+0.00%) |
Feb 14, 2005 | 24.36 | 24.36 | 24.36 | 24.36 | 5,636 | +0.00(+0.00%) |
Feb 11, 2005 | 24.36 | 24.36 | 24.36 | 24.36 | 5,636 | +0.00(+0.00%) |
Feb 10, 2005 | 24.36 | 24.36 | 24.36 | 24.36 | 5,636 | +0.00(+0.00%) |
Feb 09, 2005 | 24.36 | 24.36 | 24.36 | 24.36 | 5,636 | +0.00(+0.00%) |
Feb 08, 2005 | 24.36 | 24.36 | 24.36 | 24.36 | 5,636 | +0.00(+0.00%) |
Feb 07, 2005 | 24.36 | 24.36 | 24.36 | 24.36 | 5,000 | +0.00(+0.00%) |
Feb 04, 2005 | 24.36 | 24.36 | 24.36 | 24.36 | 5,000 | +0.00(+0.00%) |
Feb 03, 2005 | 24.36 | 24.36 | 24.36 | 24.36 | 5,000 | +0.00(+0.00%) |
Feb 02, 2005 | 24.36 | 24.36 | 24.36 | 24.36 | 5,000 | +0.04(+0.16%) |
Feb 01, 2005 | 24.32 | 24.36 | 24.32 | 24.32 | 20,386 | +0.00(+0.00%) |
Jan 31, 2005 | 24.32 | 24.36 | 24.32 | 24.32 | 20,386 | +0.00(+0.00%) |
Jan 28, 2005 | 24.32 | 24.36 | 24.32 | 24.32 | 20,386 | +0.00(+0.00%) |
Jan 27, 2005 | 24.32 | 24.36 | 24.32 | 24.32 | 20,386 | +0.00(+0.00%) |
Jan 26, 2005 | 24.32 | 24.36 | 24.32 | 24.32 | 20,386 | +0.00(+0.00%) |
Jan 25, 2005 | 24.32 | 24.36 | 24.32 | 24.32 | 20,386 | +0.00(+0.00%) |
Jan 24, 2005 | 24.32 | 24.36 | 24.32 | 24.32 | 20,386 | +0.00(+0.00%) |
Jan 21, 2005 | 24.32 | 24.36 | 24.32 | 24.32 | 20,386 | +0.00(+0.00%) |
Jan 20, 2005 | 24.32 | 24.36 | 24.32 | 24.32 | 20,386 | +0.00(+0.00%) |
Jan 19, 2005 | 24.32 | 24.36 | 24.32 | 24.32 | 20,386 | +0.00(+0.00%) |
Jan 18, 2005 | 24.32 | 24.36 | 24.32 | 24.32 | 20,386 | +0.00(+0.00%) |
Jan 14, 2005 | 24.32 | 24.36 | 24.32 | 24.32 | 20,386 | +0.00(+0.00%) |
Jan 13, 2005 | 24.32 | 24.36 | 24.32 | 24.32 | 20,386 | +0.00(+0.00%) |
Jan 12, 2005 | 24.32 | 24.36 | 24.32 | 24.32 | 20,386 | +0.00(+0.00%) |
Jan 11, 2005 | 24.32 | 24.36 | 24.32 | 24.32 | 20,386 | +0.10(+0.40%) |
Jan 10, 2005 | 24.22 | 24.22 | 24.22 | 24.22 | 9,978 | +0.00(+0.00%) |
Jan 07, 2005 | 24.22 | 24.22 | 24.22 | 24.22 | 9,978 | +0.00(+0.00%) |
Jan 06, 2005 | 24.22 | 24.22 | 24.22 | 24.22 | 9,978 | -0.15(-0.61%) |
Jan 05, 2005 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Jan 04, 2005 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Jan 03, 2005 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 31, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 30, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 29, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 28, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 27, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 23, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 22, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 21, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 20, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 17, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 16, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 15, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 14, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 13, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 10, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +0.00(+0.00%) |
Dec 09, 2004 | 24.37 | 24.37 | 24.37 | 24.37 | 183 | +2.28(+10.31%) |
Dec 08, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 88,215 | +0.00(+0.00%) |
Dec 07, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 88,215 | +0.00(+0.00%) |
Dec 06, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 88,215 | +0.00(+0.00%) |
Dec 03, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 88,215 | +0.00(+0.00%) |
Dec 02, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 88,215 | +0.00(+0.00%) |
Dec 01, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 88,215 | +0.00(+0.00%) |
Nov 30, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 88,215 | +0.00(+0.00%) |
Nov 29, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 88,215 | +0.00(+0.00%) |
Nov 26, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 88,215 | +0.00(+0.00%) |
Nov 24, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 88,215 | +0.00(+0.00%) |
Nov 23, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 88,215 | +0.00(+0.00%) |
Nov 22, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 1,600 | +0.00(+0.00%) |
Nov 19, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 1,600 | +0.00(+0.00%) |
Nov 18, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 1,600 | +0.00(+0.00%) |
Nov 17, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 1,600 | +0.00(+0.00%) |
Nov 16, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 1,600 | +0.00(+0.00%) |
Nov 15, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 1,600 | +0.00(+0.00%) |
Nov 12, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 1,600 | +0.00(+0.00%) |
Nov 11, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 1,600 | +0.00(+0.00%) |
Nov 10, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 1,600 | +0.00(+0.00%) |
Nov 09, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 1,600 | +0.00(+0.00%) |
Nov 08, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 1,600 | +0.00(+0.00%) |
Nov 05, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 1,600 | +0.00(+0.00%) |
Nov 04, 2004 | 22.09 | 22.09 | 22.05 | 22.09 | 1,600 | +0.66(+3.08%) |
Nov 03, 2004 | 21.43 | 21.43 | 21.43 | 21.43 | 200 | +0.00(+0.00%) |
Nov 02, 2004 | 21.43 | 21.43 | 21.43 | 21.43 | 200 | +0.00(+0.00%) |
Nov 01, 2004 | 21.43 | 21.43 | 21.43 | 21.43 | 200 | +0.00(+0.00%) |
Oct 29, 2004 | 21.43 | 21.43 | 21.43 | 21.43 | 200 | +0.25(+1.18%) |
Oct 28, 2004 | 21.18 | 21.20 | 20.84 | 21.18 | 12,525 | +0.00(+0.00%) |
Oct 27, 2004 | 21.18 | 21.20 | 20.84 | 21.18 | 12,525 | +0.40(+1.91%) |
Oct 26, 2004 | 20.79 | 20.79 | 20.66 | 20.79 | 4,790 | +0.00(+0.00%) |
Oct 25, 2004 | 20.79 | 20.79 | 20.66 | 20.79 | 4,790 | +0.00(+0.00%) |
Oct 22, 2004 | 20.79 | 20.79 | 20.66 | 20.79 | 4,790 | +0.33(+1.60%) |
Oct 21, 2004 | 20.46 | 20.46 | 20.40 | 20.46 | 50,000 | -0.60(-2.87%) |
Oct 20, 2004 | 21.06 | 21.35 | 21.04 | 21.06 | 51,147 | +0.00(+0.00%) |
Oct 19, 2004 | 21.06 | 21.35 | 21.04 | 21.06 | 51,147 | +0.29(+1.40%) |
Oct 18, 2004 | 20.77 | 20.77 | 20.77 | 20.77 | 5,258 | -0.23(-1.11%) |
Oct 15, 2004 | 21.01 | 21.06 | 21.01 | 21.01 | 90,030 | +0.00(+0.00%) |
Oct 14, 2004 | 21.01 | 21.06 | 21.01 | 21.01 | 90,030 | -0.37(-1.72%) |
Oct 13, 2004 | 21.37 | 21.42 | 21.35 | 21.37 | 80,475 | +0.00(+0.00%) |
Oct 12, 2004 | 21.37 | 21.42 | 21.35 | 21.37 | 80,475 | +0.10(+0.48%) |
Oct 11, 2004 | 21.27 | 21.27 | 21.25 | 21.27 | 86,800 | +0.00(+0.00%) |
Oct 08, 2004 | 21.27 | 21.27 | 21.25 | 21.27 | 86,800 | -0.28(-1.29%) |
Oct 07, 2004 | 21.55 | 21.55 | 21.55 | 21.55 | 500 | +1.02(+4.97%) |
Oct 06, 2004 | 20.53 | 20.53 | 20.53 | 20.53 | 1,296 | +0.00(+0.00%) |
Oct 05, 2004 | 20.53 | 20.53 | 20.53 | 20.53 | 1,296 | +0.00(+0.00%) |
Oct 04, 2004 | 20.53 | 20.53 | 20.53 | 20.53 | 1,296 | +0.00(+0.00%) |
Oct 01, 2004 | 20.53 | 20.53 | 20.53 | 20.53 | 1,296 | +0.03(+0.15%) |
Sep 30, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 29, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 28, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 27, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 24, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 23, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 22, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 21, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 20, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | +0.00(+0.00%) |
Sep 17, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 240 | -0.45(-2.15%) |
Sep 16, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.00(+0.00%) |
Sep 15, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.00(+0.00%) |
Sep 14, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.00(+0.00%) |
Sep 13, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.00(+0.00%) |
Sep 10, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.00(+0.00%) |
Sep 09, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.00(+0.00%) |
Sep 08, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.00(+0.00%) |
Sep 07, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | +0.70(+3.46%) |
Sep 03, 2004 | 20.25 | 20.25 | 20.25 | 20.25 | 480 | -0.14(-0.68%) |
Sep 02, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.00(+0.00%) |
Sep 01, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.00(+0.00%) |
Aug 31, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.00(+0.00%) |
Aug 30, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.00(+0.00%) |
Aug 27, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.00(+0.00%) |
Aug 26, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.00(+0.00%) |
Aug 25, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.00(+0.00%) |
Aug 24, 2004 | 20.39 | 20.39 | 20.39 | 20.39 | 5,030 | +0.04(+0.19%) |
Aug 23, 2004 | 20.35 | 20.35 | 20.35 | 20.35 | 560 | +0.55(+2.78%) |
Aug 20, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 280 | +0.00(+0.00%) |
Aug 19, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 280 | -0.41(-2.04%) |
Aug 18, 2004 | 20.21 | 20.23 | 20.16 | 20.21 | 6,100 | +0.54(+2.77%) |
Aug 17, 2004 | 19.67 | 19.67 | 19.42 | 19.67 | 8,100 | +0.00(+0.00%) |
Aug 16, 2004 | 19.67 | 19.67 | 19.42 | 19.67 | 8,100 | -0.41(-2.04%) |
Aug 13, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 12, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 11, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 10, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 09, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 06, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 05, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 04, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 03, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Aug 02, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Jul 30, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | +0.00(+0.00%) |
Jul 29, 2004 | 20.08 | 20.28 | 20.08 | 20.08 | 49,813 | -0.19(-0.93%) |
Jul 28, 2004 | 20.27 | 20.27 | 20.27 | 20.27 | 50,000 | -1.37(-6.34%) |
Jul 27, 2004 | 21.64 | 21.64 | 21.58 | 21.64 | 110,000 | +0.00(+0.00%) |
Jul 26, 2004 | 21.64 | 21.64 | 21.58 | 21.64 | 110,000 | +0.00(+0.00%) |
Jul 23, 2004 | 21.64 | 21.64 | 21.58 | 21.64 | 110,000 | +0.00(+0.00%) |
Jul 22, 2004 | 21.64 | 21.64 | 21.58 | 21.64 | 110,000 | +0.00(+0.00%) |
Jul 21, 2004 | 21.64 | 21.64 | 21.58 | 21.64 | 110,000 | +0.00(+0.00%) |
Jul 20, 2004 | 21.64 | 21.64 | 21.58 | 21.64 | 110,000 | +0.00(+0.00%) |
Jul 19, 2004 | 21.64 | 21.64 | 21.58 | 21.64 | 110,000 | +0.00(+0.00%) |
Jul 16, 2004 | 21.64 | 21.64 | 21.58 | 21.64 | 110,000 | +0.00(+0.00%) |
Jul 15, 2004 | 21.64 | 21.64 | 21.58 | 21.64 | 110,000 | +0.00(+0.00%) |
Jul 14, 2004 | 21.64 | 21.64 | 21.58 | 21.64 | 110,000 | +0.00(+0.00%) |
Jul 13, 2004 | 21.64 | 21.64 | 21.58 | 21.64 | 110,000 | +0.00(+0.00%) |
Jul 12, 2004 | 21.64 | 21.64 | 21.58 | 21.64 | 110,000 | +0.00(+0.00%) |
Jul 09, 2004 | 21.64 | 21.64 | 21.58 | 21.64 | 110,000 | +0.49(+2.31%) |
Jul 08, 2004 | 21.15 | 21.15 | 21.15 | 21.15 | 500 | +0.00(+0.00%) |
Jul 07, 2004 | 21.15 | 21.15 | 21.15 | 21.15 | 500 | +0.15(+0.71%) |
Jul 06, 2004 | 21.00 | 21.00 | 20.86 | 21.00 | 465 | +0.00(+0.00%) |
Jul 02, 2004 | 21.00 | 21.00 | 20.86 | 21.00 | 465 | +0.00(+0.00%) |
Jul 01, 2004 | 21.00 | 21.00 | 20.86 | 21.00 | 43,087 | +0.00(+0.00%) |
Jun 30, 2004 | 21.00 | 21.00 | 20.86 | 21.00 | 43,087 | +0.00(+0.00%) |
Jun 29, 2004 | 21.00 | 21.00 | 20.86 | 21.00 | 43,087 | +0.00(+0.00%) |
Jun 28, 2004 | 21.00 | 21.00 | 20.86 | 21.00 | 43,087 | +0.00(+0.00%) |
Jun 25, 2004 | 21.00 | 21.00 | 20.86 | 21.00 | 43,087 | +0.00(+0.00%) |
Jun 24, 2004 | 21.00 | 21.00 | 20.86 | 21.00 | 43,087 | +0.00(+0.00%) |
Jun 23, 2004 | 21.00 | 21.00 | 20.86 | 21.00 | 43,087 | +0.00(+0.00%) |
Jun 22, 2004 | 21.00 | 21.00 | 20.86 | 21.00 | 43,087 | +0.00(+0.00%) |
Jun 21, 2004 | 21.00 | 21.00 | 20.86 | 21.00 | 43,087 | +0.04(+0.19%) |
Jun 18, 2004 | 20.96 | 20.96 | 20.96 | 20.96 | 8,873 | -0.11(-0.54%) |
Jun 17, 2004 | 21.08 | 21.08 | 21.08 | 21.08 | 5,000 | +0.72(+3.55%) |
Jun 16, 2004 | 20.35 | 20.37 | 20.35 | 20.35 | 10,000 | +0.00(+0.00%) |
Jun 15, 2004 | 20.35 | 20.37 | 20.35 | 20.35 | 10,000 | -0.40(-1.91%) |
Jun 14, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 600 | -0.86(-3.99%) |
Jun 09, 2004 | 21.61 | 21.61 | 21.61 | 21.61 | 2,550 | +0.00(+0.00%) |
Jun 08, 2004 | 21.61 | 21.61 | 21.61 | 21.61 | 2,550 | +1.29(+6.36%) |
Jun 07, 2004 | 20.32 | 20.41 | 20.32 | 20.32 | 2,500 | +0.00(+0.00%) |
Jun 04, 2004 | 20.32 | 20.41 | 20.32 | 20.32 | 2,500 | +0.00(+0.00%) |
Jun 03, 2004 | 20.32 | 20.41 | 20.32 | 20.32 | 2,500 | +0.00(+0.00%) |
Jun 02, 2004 | 20.32 | 20.41 | 20.32 | 20.32 | 2,500 | +0.00(+0.00%) |
Jun 01, 2004 | 20.32 | 20.41 | 20.32 | 20.32 | 2,500 | +0.00(+0.00%) |
May 28, 2004 | 20.32 | 20.41 | 20.32 | 20.32 | 155,000 | +0.00(+0.00%) |
May 27, 2004 | 20.32 | 20.41 | 20.32 | 20.32 | 155,000 | +0.00(+0.00%) |
May 26, 2004 | 20.32 | 20.41 | 20.32 | 20.32 | 155,000 | +0.00(+0.00%) |
May 25, 2004 | 20.32 | 20.41 | 20.32 | 20.32 | 155,000 | +0.00(+0.00%) |
May 24, 2004 | 20.32 | 20.41 | 20.32 | 20.32 | 155,000 | +0.00(+0.00%) |
May 21, 2004 | 20.32 | 20.41 | 20.32 | 20.32 | 155,000 | +0.00(+0.00%) |
May 20, 2004 | 20.32 | 20.41 | 20.32 | 20.32 | 155,000 | +0.00(+0.00%) |
May 19, 2004 | 20.32 | 20.41 | 20.32 | 20.32 | 155,000 | +0.67(+3.40%) |
May 18, 2004 | 20.00 | 19.65 | 19.65 | 19.65 | 20,000 | -0.35(-1.74%) |
May 17, 2004 | 20.00 | 20.51 | 20.00 | 20.00 | 55,000 | +0.00(+0.00%) |
May 14, 2004 | 20.00 | 20.51 | 20.00 | 20.00 | 55,000 | +0.00(+0.00%) |
May 13, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
May 12, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 55,000 | +0.00(+0.00%) |
May 11, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
May 10, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
May 07, 2004 | 20.74 | 20.51 | 20.00 | 20.00 | 75,054 | -0.74(-3.55%) |
May 06, 2004 | 22.02 | 20.74 | 20.74 | 20.74 | 75,000 | -1.29(-5.85%) |
May 05, 2004 | 22.02 | 22.02 | 21.99 | 22.02 | 6,917 | +0.00(+0.00%) |
May 04, 2004 | 22.02 | 22.02 | 22.02 | 22.02 | 0 | +0.00(+0.00%) |