Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 12.80 | 13.10 | 12.80 | 12.80 | 7,280 | +0.00(+0.00%) |
May 27, 2005 | 12.80 | 13.10 | 12.80 | 12.80 | 7,280 | +0.00(+0.00%) |
May 26, 2005 | 12.80 | 13.05 | 12.75 | 12.80 | 5,883 | -0.20(-1.54%) |
May 25, 2005 | 13.00 | 13.10 | 12.75 | 13.00 | 5,176 | +0.00(+0.00%) |
May 24, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | -0.25(-1.89%) |
May 23, 2005 | 13.25 | 13.40 | 13.10 | 13.25 | 17,782 | +0.00(+0.00%) |
May 20, 2005 | 13.25 | 13.40 | 13.10 | 13.25 | 17,782 | -0.05(-0.38%) |
May 19, 2005 | 13.30 | 13.50 | 13.20 | 13.30 | 8,583 | +0.05(+0.38%) |
May 17, 2005 | 13.25 | 13.30 | 13.05 | 13.25 | 7,784 | -0.10(-0.75%) |
May 16, 2005 | 13.35 | 13.35 | 13.10 | 13.35 | 3,286 | +0.35(+2.69%) |
May 13, 2005 | 13.00 | 13.50 | 13.00 | 13.00 | 9,684 | +0.00(+0.00%) |
May 12, 2005 | 13.00 | 13.50 | 13.00 | 13.00 | 9,684 | +0.20(+1.56%) |
May 11, 2005 | 12.80 | 13.15 | 12.80 | 12.80 | 6,438 | +0.00(+0.00%) |
May 10, 2005 | 12.80 | 13.15 | 12.80 | 12.80 | 6,438 | -0.20(-1.54%) |
May 09, 2005 | 13.00 | 13.05 | 13.00 | 13.00 | 6,126 | -0.10(-0.76%) |
May 06, 2005 | 13.10 | 13.40 | 13.05 | 13.10 | 7,968 | +0.00(+0.00%) |
May 05, 2005 | 13.10 | 13.40 | 13.05 | 13.10 | 7,968 | +0.15(+1.16%) |
May 04, 2005 | 12.95 | 13.35 | 12.90 | 12.95 | 11,028 | +0.00(+0.00%) |
May 03, 2005 | 12.95 | 13.35 | 12.90 | 12.95 | 11,028 | +0.20(+1.57%) |
May 02, 2005 | 12.75 | 13.25 | 12.65 | 12.75 | 3,537 | -0.05(-0.39%) |
Apr 29, 2005 | 12.80 | 13.15 | 12.65 | 12.80 | 8,201 | +0.00(+0.00%) |
Apr 28, 2005 | 12.80 | 13.15 | 12.65 | 12.80 | 8,201 | -0.45(-3.40%) |
Apr 27, 2005 | 13.25 | 13.55 | 13.25 | 13.25 | 78,595 | +0.00(+0.00%) |
Apr 26, 2005 | 13.25 | 13.55 | 13.25 | 13.25 | 78,595 | +0.15(+1.15%) |
Apr 25, 2005 | 13.10 | 13.50 | 13.10 | 13.10 | 32,875 | -0.30(-2.24%) |
Apr 22, 2005 | 13.40 | 13.54 | 13.40 | 13.40 | 14,859 | +0.00(+0.00%) |
Apr 21, 2005 | 13.40 | 13.54 | 13.40 | 13.40 | 14,859 | -0.55(-3.94%) |
Apr 20, 2005 | 13.95 | 13.95 | 13.60 | 13.95 | 12,936 | +0.00(+0.00%) |
Apr 19, 2005 | 13.95 | 13.95 | 13.60 | 13.95 | 12,936 | +0.30(+2.20%) |
Apr 18, 2005 | 13.65 | 13.90 | 13.65 | 13.65 | 8,061 | -0.35(-2.50%) |
Apr 15, 2005 | 14.00 | 14.24 | 13.80 | 14.00 | 6,517 | -0.25(-1.75%) |
Apr 14, 2005 | 14.25 | 14.60 | 14.25 | 14.25 | 3,356 | +0.00(+0.00%) |
Apr 13, 2005 | 14.25 | 14.60 | 14.25 | 14.25 | 3,356 | +0.05(+0.35%) |
Apr 12, 2005 | 14.20 | 14.55 | 14.20 | 14.20 | 9,163 | -0.10(-0.70%) |
Apr 11, 2005 | 14.30 | 14.55 | 14.30 | 14.30 | 12,433 | -0.15(-1.04%) |
Apr 08, 2005 | 14.45 | 14.45 | 14.10 | 14.45 | 18,503 | +0.00(+0.00%) |
Apr 07, 2005 | 14.45 | 14.45 | 14.10 | 14.45 | 18,503 | +0.55(+3.96%) |
Apr 06, 2005 | 13.90 | 14.21 | 13.90 | 13.90 | 11,131 | -0.05(-0.36%) |
Apr 05, 2005 | 13.95 | 14.30 | 13.95 | 13.95 | 6,691 | -0.05(-0.36%) |
Apr 04, 2005 | 14.00 | 14.45 | 14.00 | 14.00 | 7,786 | +0.00(+0.00%) |
Apr 01, 2005 | 14.00 | 14.45 | 14.00 | 14.00 | 7,786 | -0.30(-2.10%) |
Mar 31, 2005 | 14.30 | 14.65 | 14.30 | 14.30 | 12,561 | +0.05(+0.35%) |
Mar 30, 2005 | 14.25 | 14.65 | 14.25 | 14.25 | 365,790 | +0.00(+0.00%) |
Mar 29, 2005 | 14.25 | 14.65 | 14.25 | 14.25 | 365,790 | -0.20(-1.38%) |
Mar 28, 2005 | 14.45 | 14.90 | 14.40 | 14.45 | 283,599 | +0.00(+0.00%) |
Mar 24, 2005 | 14.45 | 14.90 | 14.40 | 14.45 | 283,599 | -0.10(-0.69%) |
Mar 23, 2005 | 14.55 | 14.79 | 14.00 | 14.55 | 23,196 | -0.05(-0.34%) |
Mar 22, 2005 | 14.60 | 14.70 | 14.40 | 14.60 | 27,515 | +0.00(+0.00%) |
Mar 21, 2005 | 14.60 | 14.70 | 14.40 | 14.60 | 27,515 | -0.45(-2.99%) |
Mar 18, 2005 | 15.05 | 15.15 | 14.70 | 15.05 | 20,846 | +0.00(+0.00%) |
Mar 17, 2005 | 15.05 | 15.15 | 14.70 | 15.05 | 20,846 | +0.05(+0.33%) |
Mar 16, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 20,278 | +0.05(+0.33%) |
Mar 15, 2005 | 14.95 | 15.15 | 14.95 | 14.95 | 15,220 | +0.05(+0.34%) |
Mar 14, 2005 | 14.90 | 15.20 | 14.90 | 14.90 | 8,925 | +0.20(+1.36%) |
Mar 11, 2005 | 14.70 | 15.00 | 14.70 | 14.70 | 10,078 | -0.25(-1.67%) |
Mar 10, 2005 | 14.95 | 14.95 | 14.65 | 14.95 | 12,079 | +0.30(+2.05%) |
Mar 09, 2005 | 14.65 | 14.91 | 14.65 | 14.65 | 16,670 | +0.25(+1.74%) |
Mar 08, 2005 | 14.40 | 14.55 | 14.30 | 14.40 | 34,017 | +0.00(+0.00%) |
Mar 07, 2005 | 14.40 | 14.55 | 14.30 | 14.40 | 34,017 | +0.00(+0.00%) |
Mar 04, 2005 | 14.40 | 14.55 | 14.40 | 14.40 | 7,548 | -0.35(-2.37%) |
Mar 03, 2005 | 14.75 | 14.75 | 14.25 | 14.75 | 7,993 | +0.00(+0.00%) |
Mar 02, 2005 | 14.75 | 14.75 | 14.25 | 14.75 | 7,993 | +0.40(+2.79%) |
Mar 01, 2005 | 14.35 | 14.60 | 14.10 | 14.35 | 6,725 | -0.05(-0.35%) |
Feb 28, 2005 | 14.40 | 14.40 | 14.00 | 14.40 | 9,463 | +0.30(+2.13%) |
Feb 25, 2005 | 14.10 | 14.10 | 13.75 | 14.10 | 11,940 | +0.00(+0.00%) |
Feb 24, 2005 | 14.10 | 14.10 | 13.75 | 14.10 | 11,940 | +0.05(+0.36%) |
Feb 23, 2005 | 14.05 | 14.15 | 13.75 | 14.05 | 26,702 | +0.00(+0.00%) |
Feb 22, 2005 | 14.05 | 14.15 | 13.75 | 14.05 | 26,702 | -0.10(-0.71%) |
Feb 18, 2005 | 14.15 | 14.34 | 14.10 | 14.15 | 190,681 | +0.00(+0.00%) |
Feb 17, 2005 | 14.15 | 14.34 | 14.10 | 14.15 | 190,681 | +0.00(+0.00%) |
Feb 16, 2005 | 14.15 | 14.45 | 14.15 | 14.15 | 5,424 | -0.10(-0.70%) |
Feb 15, 2005 | 14.25 | 14.50 | 14.25 | 14.25 | 8,641 | -0.10(-0.70%) |
Feb 14, 2005 | 14.35 | 14.35 | 13.95 | 14.35 | 13,236 | +0.00(+0.00%) |
Feb 11, 2005 | 14.35 | 14.35 | 13.95 | 14.35 | 13,236 | +0.35(+2.50%) |
Feb 10, 2005 | 14.00 | 14.05 | 13.90 | 14.00 | 6,697 | +0.00(+0.00%) |
Feb 09, 2005 | 14.00 | 14.05 | 13.90 | 14.00 | 6,697 | +0.00(+0.00%) |
Feb 08, 2005 | 14.00 | 14.25 | 13.90 | 14.00 | 6,124 | +0.00(+0.00%) |
Feb 07, 2005 | 14.00 | 14.30 | 14.00 | 14.00 | 9,453 | -0.09(-0.64%) |
Feb 04, 2005 | 14.09 | 14.15 | 13.85 | 14.09 | 18,878 | +0.09(+0.64%) |
Feb 03, 2005 | 14.00 | 14.25 | 13.95 | 14.00 | 88,045 | +0.00(+0.00%) |
Feb 02, 2005 | 14.00 | 14.25 | 13.95 | 14.00 | 88,045 | +0.20(+1.45%) |
Feb 01, 2005 | 13.80 | 14.05 | 13.70 | 13.80 | 13,730 | +0.45(+3.37%) |
Jan 31, 2005 | 13.35 | 13.75 | 13.35 | 13.35 | 65,686 | +0.00(+0.00%) |
Jan 28, 2005 | 13.35 | 13.75 | 13.35 | 13.35 | 65,686 | +0.05(+0.38%) |
Jan 27, 2005 | 13.30 | 13.55 | 13.30 | 13.30 | 31,678 | +0.00(+0.00%) |
Jan 26, 2005 | 13.30 | 13.55 | 13.30 | 13.30 | 31,678 | +0.30(+2.31%) |
Jan 25, 2005 | 13.00 | 13.15 | 13.00 | 13.00 | 12,999 | -0.20(-1.52%) |
Jan 24, 2005 | 13.20 | 13.45 | 13.15 | 13.20 | 59,224 | +0.00(+0.00%) |
Jan 21, 2005 | 13.20 | 13.45 | 13.15 | 13.20 | 59,224 | +0.10(+0.76%) |
Jan 20, 2005 | 13.10 | 13.27 | 13.00 | 13.10 | 27,772 | -0.55(-4.03%) |
Jan 19, 2005 | 13.65 | 13.85 | 13.35 | 13.65 | 21,627 | +0.00(+0.00%) |
Jan 18, 2005 | 13.65 | 13.85 | 13.35 | 13.65 | 21,627 | -0.35(-2.50%) |
Jan 14, 2005 | 14.00 | 14.20 | 14.00 | 14.00 | 7,612 | +0.00(+0.00%) |
Jan 13, 2005 | 14.00 | 14.20 | 14.00 | 14.00 | 7,612 | +0.00(+0.00%) |
Jan 12, 2005 | 14.00 | 14.20 | 13.99 | 14.00 | 462,490 | +0.00(+0.00%) |
Jan 11, 2005 | 14.00 | 14.20 | 13.99 | 14.00 | 462,490 | +0.00(+0.00%) |
Jan 10, 2005 | 14.00 | 14.15 | 13.80 | 14.00 | 128,509 | +0.20(+1.45%) |
Jan 07, 2005 | 13.80 | 14.15 | 13.75 | 13.80 | 7,935 | -0.20(-1.43%) |
Jan 06, 2005 | 14.00 | 14.15 | 13.80 | 14.00 | 37,322 | +0.00(+0.00%) |
Jan 05, 2005 | 14.00 | 14.15 | 13.80 | 14.00 | 37,322 | +0.00(+0.00%) |
Jan 04, 2005 | 14.00 | 14.40 | 13.95 | 14.00 | 24,671 | -0.55(-3.78%) |
Jan 03, 2005 | 14.55 | 14.55 | 14.10 | 14.55 | 45,113 | +0.00(+0.00%) |
Dec 31, 2004 | 14.55 | 14.55 | 14.10 | 14.55 | 45,113 | +0.25(+1.75%) |
Dec 30, 2004 | 14.30 | 14.35 | 14.00 | 14.30 | 6,631 | -0.05(-0.35%) |
Dec 29, 2004 | 14.35 | 14.40 | 14.10 | 14.35 | 9,662 | +0.15(+1.06%) |
Dec 28, 2004 | 14.20 | 14.50 | 14.05 | 14.20 | 9,707 | +0.00(+0.00%) |
Dec 27, 2004 | 14.20 | 14.50 | 14.05 | 14.20 | 9,707 | +0.10(+0.71%) |
Dec 23, 2004 | 14.10 | 14.10 | 13.70 | 14.10 | 14,801 | +0.10(+0.71%) |
Dec 22, 2004 | 14.00 | 14.25 | 13.60 | 14.00 | 19,831 | +0.00(+0.00%) |
Dec 21, 2004 | 14.00 | 14.25 | 13.60 | 14.00 | 19,831 | +0.25(+1.82%) |
Dec 20, 2004 | 13.75 | 14.10 | 13.70 | 13.75 | 14,722 | +0.15(+1.10%) |
Dec 17, 2004 | 13.60 | 13.85 | 13.60 | 13.60 | 10,143 | -0.35(-2.51%) |
Dec 16, 2004 | 13.95 | 14.20 | 13.70 | 13.95 | 7,749 | -0.35(-2.45%) |
Dec 15, 2004 | 14.30 | 14.30 | 14.25 | 14.30 | 12,104 | +0.00(+0.00%) |
Dec 14, 2004 | 14.30 | 14.30 | 14.25 | 14.30 | 12,104 | +0.40(+2.88%) |
Dec 13, 2004 | 13.90 | 14.20 | 13.90 | 13.90 | 39,407 | +0.00(+0.00%) |
Dec 10, 2004 | 13.90 | 14.20 | 13.90 | 13.90 | 39,407 | -0.20(-1.42%) |
Dec 09, 2004 | 14.10 | 14.75 | 13.95 | 14.10 | 15,538 | -0.60(-4.08%) |
Dec 08, 2004 | 14.70 | 14.98 | 14.70 | 14.70 | 19,979 | +0.00(+0.00%) |
Dec 07, 2004 | 14.70 | 14.98 | 14.70 | 14.70 | 19,979 | +0.05(+0.34%) |
Dec 06, 2004 | 14.65 | 15.00 | 14.60 | 14.65 | 18,417 | +0.25(+1.74%) |
Dec 03, 2004 | 14.40 | 14.85 | 14.40 | 14.40 | 39,487 | +0.00(+0.00%) |
Dec 02, 2004 | 14.40 | 14.85 | 14.40 | 14.40 | 39,487 | +0.40(+2.86%) |
Dec 01, 2004 | 14.00 | 14.50 | 13.90 | 14.00 | 140,440 | +0.00(+0.00%) |
Nov 30, 2004 | 14.00 | 14.50 | 13.90 | 14.00 | 140,440 | -0.30(-2.10%) |
Nov 29, 2004 | 14.30 | 14.35 | 14.05 | 14.30 | 25,494 | -0.20(-1.38%) |
Nov 26, 2004 | 14.50 | 14.50 | 14.00 | 14.50 | 11,470 | +1.10(+8.21%) |
Nov 24, 2004 | 13.40 | 13.75 | 13.40 | 13.40 | 21,274 | +0.00(+0.00%) |
Nov 23, 2004 | 13.40 | 13.75 | 13.40 | 13.40 | 21,274 | -0.20(-1.47%) |
Nov 22, 2004 | 13.60 | 14.15 | 13.60 | 13.60 | 23,232 | +0.00(+0.00%) |
Nov 19, 2004 | 13.60 | 14.15 | 13.60 | 13.60 | 23,232 | -0.40(-2.86%) |
Nov 18, 2004 | 14.00 | 14.00 | 13.90 | 14.00 | 19,830 | +0.10(+0.72%) |
Nov 17, 2004 | 13.90 | 13.95 | 13.90 | 13.90 | 4,674 | +0.10(+0.72%) |
Nov 16, 2004 | 13.80 | 14.20 | 13.80 | 13.80 | 11,331 | -0.05(-0.36%) |
Nov 15, 2004 | 13.85 | 14.10 | 13.70 | 13.85 | 14,485 | +0.00(+0.00%) |
Nov 12, 2004 | 13.85 | 14.25 | 13.85 | 13.85 | 31,560 | +0.00(+0.00%) |
Nov 11, 2004 | 13.85 | 14.25 | 13.85 | 13.85 | 31,560 | +0.05(+0.36%) |
Nov 10, 2004 | 13.80 | 13.80 | 13.25 | 13.80 | 23,483 | +0.20(+1.47%) |
Nov 09, 2004 | 13.60 | 13.95 | 13.50 | 13.60 | 26,694 | +0.00(+0.00%) |
Nov 08, 2004 | 13.60 | 13.95 | 13.50 | 13.60 | 26,694 | +0.35(+2.64%) |
Nov 05, 2004 | 13.25 | 13.75 | 13.20 | 13.25 | 10,734 | +0.00(+0.00%) |
Nov 04, 2004 | 13.25 | 13.75 | 13.20 | 13.25 | 10,734 | +0.10(+0.76%) |
Nov 03, 2004 | 13.15 | 13.80 | 13.15 | 13.15 | 10,238 | -0.25(-1.87%) |
Nov 02, 2004 | 13.40 | 13.45 | 12.89 | 13.40 | 414,958 | +0.00(+0.00%) |
Nov 01, 2004 | 13.40 | 13.45 | 12.89 | 13.40 | 414,958 | +0.60(+4.69%) |
Oct 29, 2004 | 12.80 | 13.25 | 12.57 | 12.80 | 17,788 | +0.00(+0.00%) |
Oct 28, 2004 | 12.80 | 13.25 | 12.57 | 12.80 | 17,788 | +0.60(+4.92%) |
Oct 27, 2004 | 12.20 | 12.20 | 12.20 | 12.20 | 13,037 | -0.30(-2.40%) |
Oct 26, 2004 | 12.50 | 12.50 | 12.30 | 12.50 | 8,674 | +0.45(+3.73%) |
Oct 25, 2004 | 12.05 | 12.05 | 12.00 | 12.05 | 12,571 | +0.00(+0.00%) |
Oct 22, 2004 | 12.05 | 12.05 | 12.00 | 12.05 | 12,571 | +0.10(+0.84%) |
Oct 21, 2004 | 11.95 | 12.25 | 11.95 | 11.95 | 7,644 | +0.00(+0.00%) |
Oct 20, 2004 | 11.95 | 12.25 | 11.95 | 11.95 | 7,644 | -0.15(-1.24%) |
Oct 19, 2004 | 12.10 | 12.10 | 11.70 | 12.10 | 8,964 | +0.00(+0.00%) |
Oct 18, 2004 | 12.10 | 12.10 | 11.70 | 12.10 | 8,964 | +0.35(+2.98%) |
Oct 15, 2004 | 11.75 | 12.10 | 11.75 | 11.75 | 9,128 | +0.00(+0.00%) |
Oct 14, 2004 | 11.75 | 12.10 | 11.75 | 11.75 | 9,128 | -0.13(-1.09%) |
Oct 13, 2004 | 11.88 | 11.88 | 11.55 | 11.88 | 25,083 | +0.00(+0.00%) |
Oct 12, 2004 | 11.88 | 11.88 | 11.55 | 11.88 | 25,083 | -0.22(-1.82%) |
Oct 11, 2004 | 12.10 | 12.10 | 11.70 | 12.10 | 12,215 | +0.00(+0.00%) |
Oct 08, 2004 | 12.10 | 12.10 | 11.70 | 12.10 | 12,215 | +0.30(+2.54%) |
Oct 07, 2004 | 11.80 | 12.10 | 11.80 | 11.80 | 8,938 | +0.00(+0.00%) |
Oct 06, 2004 | 11.80 | 12.10 | 11.80 | 11.80 | 8,938 | -0.50(-4.07%) |
Oct 05, 2004 | 12.30 | 12.30 | 12.00 | 12.30 | 9,857 | +0.00(+0.00%) |
Oct 04, 2004 | 12.30 | 12.30 | 12.00 | 12.30 | 9,857 | +0.80(+6.96%) |
Oct 01, 2004 | 11.50 | 11.85 | 11.50 | 11.50 | 10,147 | -0.10(-0.86%) |
Sep 30, 2004 | 11.60 | 11.90 | 11.60 | 11.60 | 12,216 | +0.35(+3.11%) |
Sep 29, 2004 | 11.25 | 11.60 | 11.25 | 11.25 | 14,679 | +0.00(+0.00%) |
Sep 28, 2004 | 11.25 | 11.60 | 11.25 | 11.25 | 14,679 | +0.00(+0.00%) |
Sep 27, 2004 | 11.25 | 11.65 | 11.10 | 11.25 | 4,250 | -0.35(-3.02%) |
Sep 24, 2004 | 11.60 | 11.66 | 11.30 | 11.60 | 5,181 | +0.20(+1.75%) |
Sep 23, 2004 | 11.40 | 12.00 | 11.40 | 11.40 | 26,037 | +0.00(+0.00%) |
Sep 22, 2004 | 11.40 | 12.00 | 11.40 | 11.40 | 26,037 | -0.30(-2.56%) |
Sep 21, 2004 | 11.70 | 12.10 | 11.70 | 11.70 | 11,681 | +0.00(+0.00%) |
Sep 20, 2004 | 11.70 | 12.10 | 11.70 | 11.70 | 11,681 | -0.30(-2.50%) |
Sep 17, 2004 | 12.00 | 12.25 | 11.90 | 12.00 | 26,840 | +0.10(+0.84%) |
Sep 16, 2004 | 11.90 | 12.20 | 11.90 | 11.90 | 37,201 | +0.00(+0.00%) |
Sep 15, 2004 | 11.90 | 12.20 | 11.90 | 11.90 | 37,201 | -0.50(-4.03%) |
Sep 14, 2004 | 12.40 | 12.45 | 12.00 | 12.40 | 16,914 | +0.30(+2.48%) |
Sep 13, 2004 | 12.10 | 12.10 | 12.10 | 12.10 | 8,065 | +0.10(+0.83%) |
Sep 10, 2004 | 12.00 | 12.10 | 11.70 | 12.00 | 8,864 | -0.28(-2.28%) |
Sep 09, 2004 | 12.28 | 12.28 | 11.95 | 12.28 | 11,839 | +0.03(+0.24%) |
Sep 08, 2004 | 12.25 | 12.25 | 11.85 | 12.25 | 15,827 | +0.65(+5.60%) |
Sep 07, 2004 | 11.60 | 12.10 | 11.60 | 11.60 | 16,296 | +0.10(+0.87%) |
Sep 03, 2004 | 11.50 | 11.90 | 11.50 | 11.50 | 24,814 | +0.00(+0.00%) |
Sep 02, 2004 | 11.50 | 11.90 | 11.50 | 11.50 | 24,814 | -0.45(-3.77%) |
Sep 01, 2004 | 11.95 | 12.00 | 11.35 | 11.95 | 53,524 | +0.00(+0.00%) |
Aug 31, 2004 | 11.95 | 12.00 | 11.35 | 11.95 | 53,524 | -0.20(-1.65%) |
Aug 30, 2004 | 12.15 | 12.15 | 11.65 | 12.15 | 12,512 | -0.05(-0.41%) |
Aug 27, 2004 | 12.20 | 12.25 | 11.81 | 12.20 | 13,685 | +0.00(+0.00%) |
Aug 26, 2004 | 12.20 | 12.25 | 11.81 | 12.20 | 13,685 | +0.30(+2.52%) |
Aug 25, 2004 | 11.90 | 12.00 | 11.73 | 11.90 | 582,086 | +0.00(+0.00%) |
Aug 24, 2004 | 11.90 | 12.00 | 11.73 | 11.90 | 582,086 | +0.52(+4.57%) |
Aug 23, 2004 | 11.38 | 11.65 | 11.20 | 11.38 | 49,642 | -0.32(-2.74%) |
Aug 20, 2004 | 11.70 | 11.75 | 11.35 | 11.70 | 8,366 | +0.00(+0.00%) |
Aug 19, 2004 | 11.70 | 11.75 | 11.35 | 11.70 | 8,366 | +0.15(+1.30%) |
Aug 18, 2004 | 11.55 | 11.70 | 11.40 | 11.55 | 23,220 | +0.00(+0.00%) |
Aug 17, 2004 | 11.55 | 11.70 | 11.40 | 11.55 | 23,220 | +0.35(+3.13%) |
Aug 16, 2004 | 11.20 | 11.55 | 11.20 | 11.20 | 8,662 | +0.66(+6.26%) |
Aug 13, 2004 | 10.54 | 10.80 | 10.30 | 10.54 | 14,506 | +0.00(+0.00%) |
Aug 12, 2004 | 10.54 | 10.80 | 10.30 | 10.54 | 14,506 | -0.71(-6.31%) |
Aug 11, 2004 | 11.25 | 11.25 | 10.75 | 11.25 | 64,625 | +0.00(+0.00%) |
Aug 10, 2004 | 11.25 | 11.25 | 10.75 | 11.25 | 64,625 | -0.10(-0.88%) |
Aug 09, 2004 | 11.35 | 11.75 | 11.30 | 11.35 | 33,602 | +0.00(+0.00%) |
Aug 06, 2004 | 11.35 | 11.75 | 11.30 | 11.35 | 33,602 | -0.25(-2.16%) |
Aug 05, 2004 | 11.60 | 11.70 | 11.10 | 11.60 | 23,982 | +0.00(+0.00%) |
Aug 04, 2004 | 11.60 | 11.70 | 11.10 | 11.60 | 23,982 | +0.20(+1.75%) |
Aug 03, 2004 | 11.40 | 11.85 | 11.40 | 11.40 | 16,005 | +0.00(+0.00%) |
Aug 02, 2004 | 11.40 | 11.85 | 11.40 | 11.40 | 16,005 | -0.25(-2.15%) |
Jul 30, 2004 | 11.65 | 11.99 | 11.65 | 11.65 | 9,594 | -0.25(-2.10%) |
Jul 29, 2004 | 11.90 | 12.11 | 11.50 | 11.90 | 7,414 | -0.10(-0.83%) |
Jul 28, 2004 | 12.00 | 12.05 | 11.89 | 12.00 | 150,925 | +0.00(+0.00%) |
Jul 27, 2004 | 12.00 | 12.05 | 11.89 | 12.00 | 150,925 | -0.05(-0.41%) |
Jul 26, 2004 | 12.05 | 12.25 | 11.75 | 12.05 | 13,661 | -0.30(-2.43%) |
Jul 23, 2004 | 12.35 | 12.50 | 12.00 | 12.35 | 24,631 | -0.15(-1.20%) |
Jul 22, 2004 | 12.50 | 12.50 | 12.15 | 12.50 | 25,259 | -0.05(-0.40%) |
Jul 21, 2004 | 12.55 | 12.70 | 12.40 | 12.55 | 9,350 | -0.10(-0.79%) |
Jul 20, 2004 | 12.65 | 12.65 | 12.30 | 12.65 | 10,153 | +0.02(+0.16%) |
Jul 19, 2004 | 12.63 | 12.65 | 12.63 | 12.63 | 3,326 | -0.02(-0.16%) |
Jul 16, 2004 | 12.65 | 12.65 | 12.35 | 12.65 | 3,124 | -0.28(-2.17%) |
Jul 15, 2004 | 12.93 | 13.25 | 12.75 | 12.93 | 7,158 | +0.18(+1.41%) |
Jul 14, 2004 | 12.75 | 13.15 | 12.75 | 12.75 | 7,375 | +0.00(+0.00%) |
Jul 13, 2004 | 12.75 | 13.15 | 12.75 | 12.75 | 7,375 | -0.25(-1.92%) |
Jul 12, 2004 | 13.00 | 13.35 | 12.85 | 13.00 | 15,642 | -0.30(-2.26%) |
Jul 09, 2004 | 13.30 | 13.50 | 13.00 | 13.30 | 3,940 | +0.07(+0.53%) |
Jul 08, 2004 | 13.23 | 13.70 | 13.23 | 13.23 | 1,505 | -0.22(-1.64%) |
Jul 07, 2004 | 13.45 | 13.45 | 13.45 | 13.45 | 301 | -0.20(-1.47%) |
Jul 06, 2004 | 13.65 | 13.65 | 13.25 | 13.65 | 2,896 | +0.25(+1.87%) |
Jul 02, 2004 | 13.40 | 13.80 | 13.25 | 13.40 | 10,908 | -0.21(-1.54%) |
Jul 01, 2004 | 13.61 | 13.90 | 13.45 | 13.61 | 18,991 | +0.00(+0.00%) |
Jun 30, 2004 | 13.05 | 13.90 | 13.45 | 13.61 | 18,991 | +0.56(+4.29%) |
Jun 29, 2004 | 13.05 | 13.70 | 13.05 | 13.05 | 1,882 | +0.00(+0.00%) |
Jun 28, 2004 | 13.25 | 13.70 | 13.05 | 13.05 | 1,882 | -0.20(-1.51%) |
Jun 25, 2004 | 12.90 | 13.25 | 12.75 | 13.25 | 1,849 | +0.25(+1.92%) |
Jun 24, 2004 | 13.00 | 13.00 | 12.70 | 13.00 | 1,080 | +0.05(+0.39%) |
Jun 23, 2004 | 12.95 | 13.24 | 12.80 | 12.95 | 14,177 | -0.35(-2.63%) |
Jun 22, 2004 | 13.30 | 13.50 | 13.30 | 13.30 | 1,693 | -0.40(-2.92%) |
Jun 21, 2004 | 13.70 | 13.70 | 13.70 | 13.70 | 115 | +0.45(+3.40%) |
Jun 18, 2004 | 13.25 | 13.75 | 13.20 | 13.25 | 622 | -0.05(-0.38%) |
Jun 17, 2004 | 13.30 | 13.75 | 13.25 | 13.30 | 5,648 | +0.00(+0.00%) |
Jun 16, 2004 | 13.30 | 13.30 | 13.30 | 13.30 | 870 | +0.05(+0.38%) |
Jun 15, 2004 | 13.25 | 13.50 | 12.95 | 13.25 | 3,947 | -0.38(-2.81%) |
Jun 14, 2004 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | -0.62(-4.33%) |
Jun 10, 2004 | 14.25 | 14.25 | 14.08 | 14.25 | 9,410 | +0.00(+0.00%) |
Jun 09, 2004 | 14.25 | 14.30 | 14.25 | 14.25 | 5,740 | +0.05(+0.35%) |
Jun 08, 2004 | 14.20 | 14.40 | 13.85 | 14.20 | 7,446 | +0.10(+0.71%) |
Jun 07, 2004 | 14.10 | 14.30 | 13.75 | 14.10 | 8,637 | +0.35(+2.55%) |
Jun 04, 2004 | 13.75 | 14.50 | 13.65 | 13.75 | 18,271 | +0.00(+0.00%) |
Jun 03, 2004 | 13.75 | 14.50 | 13.65 | 13.75 | 18,271 | -0.60(-4.18%) |
Jun 02, 2004 | 14.35 | 14.50 | 14.00 | 14.35 | 12,832 | -0.15(-1.03%) |