Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 125 | -0.11(-0.33%) |
Apr 27, 2005 | 34.76 | 34.76 | 34.37 | 34.37 | 1,576 | +1.19(+3.59%) |
Apr 26, 2005 | 33.17 | 33.17 | 33.17 | 33.17 | 1,251 | -2.79(-7.75%) |
Apr 25, 2005 | 35.96 | 35.96 | 35.96 | 35.96 | 125 | +2.40(+7.14%) |
Apr 22, 2005 | 31.88 | 35.54 | 31.88 | 33.57 | 10,342 | +1.73(+5.42%) |
Apr 21, 2005 | 31.84 | 31.84 | 31.84 | 31.84 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 31.84 | 31.84 | 31.84 | 31.84 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 30.85 | 31.84 | 30.85 | 31.84 | 3,253 | -0.18(-0.57%) |
Apr 18, 2005 | 31.83 | 32.02 | 31.83 | 32.02 | 1,063 | +0.66(+2.09%) |
Apr 15, 2005 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 31.97 | 31.97 | 31.33 | 31.37 | 875 | -0.48(-1.51%) |
Apr 12, 2005 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 31.77 | 32.66 | 31.73 | 31.85 | 1,609 | -0.44(-1.36%) |
Apr 08, 2005 | 31.81 | 32.41 | 31.81 | 32.29 | 1,626 | -0.54(-1.66%) |
Apr 07, 2005 | 31.17 | 32.83 | 31.17 | 32.83 | 275 | +0.58(+1.78%) |
Apr 06, 2005 | 32.30 | 32.44 | 32.26 | 32.26 | 1,864 | -0.54(-1.66%) |
Apr 05, 2005 | 32.29 | 32.80 | 32.29 | 32.80 | 276 | +0.00(+0.00%) |
Apr 04, 2005 | 32.80 | 32.80 | 32.80 | 32.80 | 125 | +0.51(+1.58%) |
Apr 01, 2005 | 32.77 | 32.77 | 32.29 | 32.29 | 2,520 | -0.48(-1.46%) |
Mar 31, 2005 | 33.17 | 33.17 | 32.77 | 32.77 | 1,376 | -0.50(-1.49%) |
Mar 30, 2005 | 32.66 | 33.26 | 32.64 | 33.26 | 19,832 | -0.15(-0.45%) |
Mar 29, 2005 | 33.48 | 33.48 | 33.41 | 33.41 | 5,255 | +0.36(+1.09%) |
Mar 28, 2005 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 33.17 | 33.29 | 33.05 | 33.05 | 2,506 | -0.18(-0.53%) |
Mar 23, 2005 | 33.57 | 33.57 | 33.17 | 33.23 | 9,718 | -0.54(-1.59%) |
Mar 22, 2005 | 33.77 | 33.77 | 33.77 | 33.77 | 908 | +0.20(+0.60%) |
Mar 21, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 625 | -0.01(-0.02%) |
Mar 18, 2005 | 33.65 | 33.65 | 33.57 | 33.57 | 750 | -0.23(-0.69%) |
Mar 17, 2005 | 33.81 | 33.81 | 33.81 | 33.81 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 33.81 | 33.81 | 33.81 | 33.81 | 250 | -0.16(-0.47%) |
Mar 15, 2005 | 33.97 | 33.97 | 33.97 | 33.97 | 250 | -0.01(-0.02%) |
Mar 14, 2005 | 33.97 | 33.97 | 33.97 | 33.97 | 500 | +0.01(+0.02%) |
Mar 11, 2005 | 33.97 | 33.97 | 33.97 | 33.97 | 125 | -0.40(-1.16%) |
Mar 10, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 33.97 | 34.53 | 33.88 | 34.37 | 875 | -0.16(-0.46%) |
Mar 04, 2005 | 34.53 | 34.53 | 34.53 | 34.53 | 344 | +0.36(+1.05%) |
Mar 03, 2005 | 34.17 | 34.17 | 34.17 | 34.17 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 34.16 | 34.17 | 34.16 | 34.17 | 3,144 | -0.00(-0.00%) |
Mar 01, 2005 | 34.17 | 34.17 | 34.17 | 34.17 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 34.17 | 34.17 | 34.17 | 34.17 | 500 | +0.00(+0.00%) |
Feb 25, 2005 | 34.17 | 34.17 | 34.17 | 34.17 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 34.17 | 34.17 | 34.17 | 34.17 | 250 | -0.39(-1.13%) |
Feb 23, 2005 | 34.56 | 34.56 | 34.56 | 34.56 | 125 | -0.21(-0.60%) |
Feb 22, 2005 | 34.76 | 34.76 | 34.76 | 34.76 | 375 | -0.10(-0.30%) |
Feb 18, 2005 | 35.16 | 35.16 | 34.39 | 34.87 | 5,869 | -0.10(-0.27%) |
Feb 17, 2005 | 34.96 | 34.96 | 34.96 | 34.96 | 459 | -0.60(-1.69%) |
Feb 16, 2005 | 35.56 | 35.56 | 35.56 | 35.56 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 35.36 | 35.56 | 35.36 | 35.56 | 875 | +0.00(+0.00%) |
Feb 14, 2005 | 35.56 | 35.56 | 35.56 | 35.56 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 35.56 | 35.56 | 35.56 | 35.56 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 34.89 | 35.56 | 34.89 | 35.56 | 669 | +0.00(+0.00%) |
Feb 09, 2005 | 35.56 | 35.56 | 35.56 | 35.56 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 35.56 | 35.56 | 35.56 | 35.56 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 35.56 | 35.56 | 35.56 | 35.56 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 35.16 | 35.56 | 35.16 | 35.56 | 250 | +0.40(+1.14%) |
Feb 03, 2005 | 34.96 | 35.16 | 34.96 | 35.16 | 750 | +0.22(+0.64%) |
Feb 02, 2005 | 34.94 | 34.94 | 34.94 | 34.94 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 33.97 | 34.94 | 33.97 | 34.94 | 6,257 | +0.98(+2.87%) |
Jan 31, 2005 | 33.77 | 33.97 | 33.77 | 33.97 | 1,376 | +0.00(+0.00%) |
Jan 28, 2005 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 35.16 | 35.16 | 33.97 | 33.97 | 545 | -0.79(-2.28%) |
Jan 26, 2005 | 34.76 | 34.76 | 34.76 | 34.76 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 34.76 | 34.76 | 34.76 | 34.76 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 34.76 | 34.76 | 34.76 | 34.76 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 34.27 | 34.76 | 34.26 | 34.76 | 500 | +0.47(+1.38%) |
Jan 20, 2005 | 34.97 | 34.97 | 34.29 | 34.29 | 375 | +0.12(+0.35%) |
Jan 19, 2005 | 34.17 | 34.17 | 34.06 | 34.17 | 5,554 | +0.06(+0.19%) |
Jan 18, 2005 | 33.69 | 34.10 | 33.69 | 34.10 | 1,440 | -0.06(-0.19%) |
Jan 14, 2005 | 33.69 | 34.17 | 33.69 | 34.17 | 501 | +0.44(+1.30%) |
Jan 13, 2005 | 33.73 | 33.73 | 33.73 | 33.73 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 34.01 | 34.37 | 33.73 | 33.73 | 2,408 | -0.44(-1.29%) |
Jan 11, 2005 | 34.17 | 34.17 | 34.17 | 34.17 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 33.68 | 34.17 | 33.68 | 34.17 | 1,494 | +0.00(+0.00%) |
Jan 07, 2005 | 33.97 | 34.17 | 33.77 | 34.17 | 3,887 | +0.29(+0.85%) |
Jan 06, 2005 | 33.88 | 33.88 | 33.88 | 33.88 | 125 | -0.49(-1.42%) |
Jan 05, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 33.77 | 34.37 | 33.77 | 34.37 | 1,181 | -0.41(-1.17%) |
Jan 03, 2005 | 34.77 | 34.77 | 34.77 | 34.77 | 625 | -0.31(-0.89%) |
Dec 31, 2004 | 35.08 | 35.08 | 35.08 | 35.08 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 35.08 | 35.08 | 35.08 | 35.08 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 35.08 | 35.08 | 35.08 | 35.08 | 375 | +0.20(+0.57%) |
Dec 28, 2004 | 34.88 | 34.88 | 34.88 | 34.88 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 34.88 | 34.88 | 34.88 | 34.88 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 34.88 | 34.88 | 34.86 | 34.88 | 2,002 | +0.62(+1.80%) |
Dec 22, 2004 | 34.17 | 34.37 | 33.97 | 34.27 | 8,633 | +0.26(+0.78%) |
Dec 21, 2004 | 34.01 | 34.01 | 34.01 | 34.01 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 33.97 | 34.01 | 33.97 | 34.01 | 625 | +0.04(+0.12%) |
Dec 17, 2004 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 33.97 | 33.97 | 33.97 | 33.97 | 125 | -0.36(-1.05%) |
Dec 10, 2004 | 34.33 | 34.33 | 34.33 | 34.33 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 34.33 | 34.33 | 34.33 | 34.33 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 33.77 | 34.33 | 33.77 | 34.33 | 375 | +0.56(+1.66%) |
Dec 07, 2004 | 33.77 | 33.77 | 33.77 | 33.77 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 33.77 | 33.77 | 33.77 | 33.77 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 34.17 | 34.37 | 33.77 | 33.77 | 2,252 | -0.05(-0.14%) |
Dec 02, 2004 | 33.81 | 33.81 | 33.81 | 33.81 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 34.17 | 34.17 | 33.81 | 33.81 | 12,637 | -0.35(-1.03%) |
Nov 30, 2004 | 33.77 | 34.17 | 33.57 | 34.17 | 875 | +0.27(+0.80%) |
Nov 29, 2004 | 33.89 | 33.89 | 33.89 | 33.89 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 33.89 | 33.89 | 33.89 | 33.89 | 250 | +1.33(+4.07%) |
Nov 24, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 125 | +0.16(+0.49%) |
Nov 17, 2004 | 32.58 | 32.58 | 32.41 | 32.41 | 1,251 | -0.18(-0.56%) |
Nov 16, 2004 | 32.57 | 32.59 | 32.57 | 32.59 | 500 | -0.70(-2.09%) |
Nov 15, 2004 | 33.29 | 33.29 | 33.29 | 33.29 | 125 | -0.04(-0.12%) |
Nov 12, 2004 | 33.33 | 33.33 | 33.33 | 33.33 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 33.33 | 33.33 | 33.33 | 33.33 | 125 | +1.36(+4.25%) |
Nov 10, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 33.36 | 33.36 | 31.57 | 31.97 | 1,251 | +0.00(+0.00%) |
Nov 02, 2004 | 31.97 | 31.97 | 31.96 | 31.97 | 875 | +0.24(+0.76%) |
Nov 01, 2004 | 33.17 | 33.17 | 31.73 | 31.73 | 5,255 | -1.44(-4.34%) |
Oct 29, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 1,501 | +0.00(+0.00%) |
Oct 26, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 3,128 | +0.40(+1.22%) |
Oct 25, 2004 | 32.97 | 32.97 | 32.77 | 32.77 | 875 | -0.40(-1.20%) |
Oct 22, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 6,631 | +0.00(+0.00%) |
Oct 21, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 2,127 | +0.20(+0.61%) |
Oct 20, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 125 | -0.20(-0.60%) |
Oct 18, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 2,127 | +0.00(+0.00%) |
Oct 15, 2004 | 33.17 | 33.17 | 32.89 | 33.17 | 875 | +0.28(+0.85%) |
Oct 14, 2004 | 32.89 | 32.89 | 32.89 | 32.89 | 125 | -0.24(-0.72%) |
Oct 13, 2004 | 33.13 | 33.13 | 33.13 | 33.13 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 33.13 | 33.13 | 33.13 | 33.13 | 500 | +0.23(+0.70%) |
Oct 11, 2004 | 33.53 | 33.53 | 32.89 | 32.89 | 250 | +0.00(+0.00%) |
Oct 08, 2004 | 32.89 | 32.89 | 32.89 | 32.89 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 32.89 | 32.89 | 32.89 | 32.89 | 500 | -0.63(-1.88%) |
Oct 06, 2004 | 33.53 | 33.53 | 33.53 | 33.53 | 1,251 | +0.17(+0.50%) |
Oct 05, 2004 | 33.36 | 33.36 | 33.36 | 33.36 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 32.77 | 33.36 | 32.77 | 33.36 | 625 | +0.50(+1.53%) |
Oct 01, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 32.85 | 32.85 | 32.85 | 32.85 | 375 | -0.70(-2.10%) |
Sep 20, 2004 | 33.56 | 33.56 | 33.56 | 33.56 | 625 | -0.01(-0.02%) |
Sep 17, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 256 | +0.66(+2.02%) |
Sep 15, 2004 | 33.17 | 33.56 | 32.88 | 32.90 | 1,001 | -0.26(-0.80%) |
Sep 14, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 375 | -0.40(-1.19%) |
Sep 13, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 1,876 | +0.00(+0.00%) |
Sep 08, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 750 | +0.00(+0.00%) |
Sep 07, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 250 | +0.00(+0.00%) |
Sep 03, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 125 | +0.40(+1.20%) |
Sep 01, 2004 | 33.57 | 33.57 | 33.17 | 33.17 | 1,406 | +0.00(+0.00%) |
Aug 31, 2004 | 33.57 | 33.57 | 33.17 | 33.17 | 1,376 | -0.08(-0.24%) |
Aug 30, 2004 | 32.89 | 33.25 | 32.89 | 33.25 | 750 | -0.12(-0.36%) |
Aug 27, 2004 | 33.37 | 33.37 | 33.37 | 33.37 | 250 | -0.52(-1.53%) |
Aug 26, 2004 | 33.29 | 33.89 | 33.29 | 33.89 | 5,255 | +0.60(+1.80%) |
Aug 25, 2004 | 33.41 | 33.41 | 33.29 | 33.29 | 28,528 | -0.18(-0.53%) |
Aug 24, 2004 | 33.16 | 33.86 | 33.16 | 33.46 | 4,379 | +0.46(+1.38%) |
Aug 23, 2004 | 33.13 | 33.13 | 33.01 | 33.01 | 3,378 | -0.16(-0.48%) |
Aug 20, 2004 | 33.17 | 33.17 | 33.13 | 33.17 | 3,378 | +0.04(+0.12%) |
Aug 19, 2004 | 33.13 | 33.13 | 33.13 | 33.13 | 625 | +0.15(+0.46%) |
Aug 18, 2004 | 33.17 | 33.17 | 32.97 | 32.97 | 250 | -0.23(-0.70%) |
Aug 17, 2004 | 33.25 | 33.25 | 33.19 | 33.21 | 1,876 | -0.04(-0.12%) |
Aug 16, 2004 | 33.25 | 33.25 | 33.25 | 33.25 | 250 | +0.00(+0.00%) |
Aug 13, 2004 | 33.25 | 33.25 | 33.25 | 33.25 | 125 | +0.39(+1.19%) |
Aug 12, 2004 | 32.86 | 32.86 | 32.86 | 32.86 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 32.86 | 32.86 | 32.86 | 32.86 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 32.86 | 32.86 | 32.86 | 32.86 | 250 | -0.39(-1.17%) |
Aug 09, 2004 | 33.25 | 33.25 | 33.25 | 33.25 | 125 | +0.00(+0.00%) |
Aug 06, 2004 | 33.25 | 33.25 | 33.25 | 33.25 | 250 | -0.14(-0.41%) |
Aug 05, 2004 | 33.38 | 33.38 | 33.38 | 33.38 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 32.76 | 33.38 | 32.76 | 33.38 | 1,626 | +0.61(+1.85%) |
Aug 03, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 32.77 | 32.82 | 32.60 | 32.77 | 3,003 | -0.55(-1.65%) |
Jul 30, 2004 | 33.33 | 33.33 | 33.33 | 33.33 | 1,751 | -0.02(-0.05%) |
Jul 29, 2004 | 33.57 | 33.57 | 33.34 | 33.34 | 1,126 | -0.20(-0.59%) |
Jul 28, 2004 | 33.54 | 33.54 | 33.54 | 33.54 | 125 | +0.18(+0.53%) |
Jul 27, 2004 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 33.57 | 33.57 | 33.37 | 33.37 | 12,262 | -0.20(-0.60%) |
Jul 23, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 500 | +0.48(+1.45%) |
Jul 22, 2004 | 33.09 | 33.09 | 33.09 | 33.09 | 125 | -0.48(-1.43%) |
Jul 21, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 1,126 | +0.00(+0.00%) |
Jul 20, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 375 | +0.00(+0.00%) |
Jul 19, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 125 | +0.80(+2.43%) |
Jul 16, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 125 | -0.88(-2.61%) |
Jul 15, 2004 | 33.65 | 33.65 | 33.65 | 33.65 | 125 | -0.32(-0.94%) |
Jul 14, 2004 | 33.96 | 33.96 | 33.96 | 33.96 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 33.96 | 33.96 | 33.96 | 33.96 | 125 | +1.20(+3.65%) |
Jul 12, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 250 | -0.40(-1.20%) |
Jul 09, 2004 | 33.85 | 33.97 | 33.17 | 33.17 | 875 | -0.40(-1.19%) |
Jul 08, 2004 | 33.57 | 33.57 | 33.57 | 33.57 | 6,131 | +1.20(+3.70%) |
Jul 07, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 625 | -0.60(-1.82%) |
Jul 02, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 125 | +0.20(+0.61%) |
Jul 01, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 500 | +0.01(+0.02%) |
Jun 30, 2004 | 32.76 | 32.76 | 32.76 | 32.76 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 32.97 | 32.97 | 32.37 | 32.76 | 3,253 | -0.01(-0.02%) |
Jun 28, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 375 | -0.20(-0.61%) |
Jun 25, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 250 | +0.60(+1.85%) |
Jun 23, 2004 | 32.37 | 32.37 | 32.37 | 32.37 | 375 | +0.20(+0.62%) |
Jun 22, 2004 | 32.17 | 32.17 | 32.17 | 32.17 | 26,651 | +0.19(+0.60%) |
Jun 21, 2004 | 31.98 | 31.98 | 31.98 | 31.98 | 250 | -1.07(-3.24%) |
Jun 18, 2004 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 31.99 | 33.05 | 31.99 | 33.05 | 625 | +0.00(+0.00%) |
Jun 10, 2004 | 33.03 | 33.05 | 32.28 | 33.05 | 1,376 | +1.03(+3.22%) |
Jun 09, 2004 | 33.06 | 33.06 | 32.02 | 32.02 | 250 | -0.46(-1.43%) |
Jun 08, 2004 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 32.36 | 32.49 | 32.36 | 32.48 | 1,501 | -0.58(-1.74%) |
Jun 04, 2004 | 31.98 | 33.05 | 31.97 | 33.05 | 625 | +0.29(+0.88%) |
Jun 03, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) |
May 28, 2004 | 32.97 | 32.97 | 32.53 | 32.77 | 5,130 | +0.24(+0.74%) |
May 27, 2004 | 32.53 | 32.53 | 32.53 | 32.53 | 0 | +0.00(+0.00%) |
May 26, 2004 | 32.53 | 32.53 | 32.53 | 32.53 | 0 | +0.00(+0.00%) |
May 25, 2004 | 32.49 | 32.53 | 32.49 | 32.53 | 1,251 | -0.04(-0.12%) |
May 24, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 875 | +0.00(+0.00%) |
May 21, 2004 | 32.58 | 32.58 | 32.57 | 32.57 | 500 | -0.00(-0.01%) |
May 20, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
May 19, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
May 18, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 625 | -0.19(-0.57%) |
May 17, 2004 | 32.76 | 32.76 | 32.76 | 32.76 | 250 | +0.23(+0.71%) |
May 14, 2004 | 32.53 | 32.53 | 32.53 | 32.53 | 875 | -0.23(-0.71%) |
May 13, 2004 | 32.75 | 32.76 | 32.75 | 32.76 | 750 | +0.00(+0.00%) |
May 12, 2004 | 32.07 | 32.76 | 32.07 | 32.76 | 625 | -0.01(-0.02%) |
May 11, 2004 | 32.57 | 32.77 | 31.98 | 32.77 | 8,008 | -0.59(-1.77%) |
May 10, 2004 | 32.45 | 33.38 | 32.45 | 33.36 | 1,251 | +0.79(+2.43%) |
May 07, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
May 06, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
May 05, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
May 04, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |