Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.25 | 14.75 | 14.25 | 14.25 | 21,343 | -0.15(-1.04%) |
May 27, 2005 | 14.40 | 14.65 | 14.40 | 14.40 | 5,594 | +0.00(+0.00%) |
May 26, 2005 | 14.40 | 14.40 | 14.00 | 14.40 | 33,620 | +0.00(+0.00%) |
May 25, 2005 | 14.40 | 14.40 | 14.00 | 14.40 | 33,620 | +0.60(+4.35%) |
May 24, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.05(+0.36%) |
May 23, 2005 | 13.75 | 14.05 | 13.70 | 13.75 | 73,525 | +0.00(+0.00%) |
May 20, 2005 | 13.75 | 14.05 | 13.70 | 13.75 | 73,525 | -0.35(-2.48%) |
May 19, 2005 | 14.10 | 14.25 | 14.00 | 14.10 | 115,147 | +0.10(+0.71%) |
May 17, 2005 | 14.00 | 14.10 | 13.80 | 14.00 | 3,671 | +0.00(+0.00%) |
May 16, 2005 | 14.00 | 14.36 | 13.90 | 14.00 | 29,031 | +0.00(+0.00%) |
May 13, 2005 | 14.00 | 14.36 | 13.90 | 14.00 | 29,031 | -0.20(-1.41%) |
May 12, 2005 | 14.20 | 14.55 | 14.15 | 14.20 | 20,817 | +0.05(+0.35%) |
May 11, 2005 | 14.15 | 14.59 | 14.15 | 14.15 | 46,543 | +0.00(+0.00%) |
May 10, 2005 | 14.15 | 14.59 | 14.15 | 14.15 | 46,543 | -0.10(-0.70%) |
May 09, 2005 | 14.25 | 14.65 | 14.15 | 14.25 | 64,057 | +0.00(+0.00%) |
May 06, 2005 | 14.25 | 14.65 | 14.15 | 14.25 | 64,057 | -0.42(-2.86%) |
May 05, 2005 | 14.67 | 14.67 | 14.15 | 14.67 | 4,597 | +0.67(+4.79%) |
May 04, 2005 | 14.00 | 14.30 | 14.00 | 14.00 | 5,985 | +0.00(+0.00%) |
May 03, 2005 | 14.00 | 14.30 | 14.00 | 14.00 | 5,985 | +0.05(+0.36%) |
May 02, 2005 | 13.95 | 14.34 | 13.95 | 13.95 | 42,632 | +0.00(+0.00%) |
Apr 29, 2005 | 13.95 | 14.34 | 13.95 | 13.95 | 42,632 | -0.82(-5.55%) |
Apr 28, 2005 | 14.77 | 14.84 | 14.45 | 14.77 | 98,839 | +0.00(+0.00%) |
Apr 27, 2005 | 14.77 | 14.84 | 14.45 | 14.77 | 98,839 | +0.06(+0.41%) |
Apr 26, 2005 | 14.71 | 14.85 | 14.40 | 14.71 | 5,741 | +0.06(+0.41%) |
Apr 25, 2005 | 14.65 | 14.92 | 14.50 | 14.65 | 67,062 | +0.00(+0.00%) |
Apr 22, 2005 | 14.65 | 14.92 | 14.50 | 14.65 | 67,062 | +0.15(+1.03%) |
Apr 21, 2005 | 14.50 | 14.91 | 14.50 | 14.50 | 94,869 | +0.00(+0.00%) |
Apr 20, 2005 | 14.50 | 14.91 | 14.50 | 14.50 | 94,869 | -0.14(-0.96%) |
Apr 19, 2005 | 14.64 | 14.64 | 14.35 | 14.64 | 25,767 | -0.06(-0.41%) |
Apr 18, 2005 | 14.70 | 15.08 | 14.70 | 14.70 | 99,363 | +0.00(+0.00%) |
Apr 15, 2005 | 14.70 | 15.08 | 14.70 | 14.70 | 99,363 | -0.10(-0.68%) |
Apr 14, 2005 | 14.80 | 15.20 | 14.80 | 14.80 | 27,432 | +0.00(+0.00%) |
Apr 13, 2005 | 14.80 | 15.20 | 14.80 | 14.80 | 27,432 | +0.20(+1.37%) |
Apr 12, 2005 | 14.60 | 14.70 | 14.44 | 14.60 | 2,600 | +0.10(+0.69%) |
Apr 11, 2005 | 14.50 | 14.69 | 14.20 | 14.50 | 13,508 | +0.00(+0.00%) |
Apr 08, 2005 | 14.50 | 14.69 | 14.20 | 14.50 | 13,508 | +0.15(+1.05%) |
Apr 07, 2005 | 14.35 | 14.62 | 14.25 | 14.35 | 78,632 | +0.00(+0.00%) |
Apr 06, 2005 | 14.35 | 14.62 | 14.25 | 14.35 | 78,632 | +0.30(+2.14%) |
Apr 05, 2005 | 14.05 | 14.50 | 14.00 | 14.05 | 23,357 | +0.05(+0.36%) |
Apr 04, 2005 | 14.00 | 14.52 | 14.00 | 14.00 | 137,763 | +0.00(+0.00%) |
Apr 01, 2005 | 14.00 | 14.52 | 14.00 | 14.00 | 137,763 | -0.25(-1.75%) |
Mar 31, 2005 | 14.25 | 14.55 | 14.00 | 14.25 | 15,368 | -0.25(-1.72%) |
Mar 30, 2005 | 14.50 | 14.50 | 14.00 | 14.50 | 122,977 | +0.00(+0.00%) |
Mar 29, 2005 | 14.50 | 14.50 | 14.00 | 14.50 | 122,977 | +0.00(+0.00%) |
Mar 28, 2005 | 14.50 | 14.50 | 14.05 | 14.50 | 45,267 | +0.50(+3.57%) |
Mar 24, 2005 | 14.00 | 14.45 | 14.00 | 14.00 | 120,379 | +0.00(+0.00%) |
Mar 23, 2005 | 14.00 | 14.45 | 14.00 | 14.00 | 120,379 | -0.35(-2.44%) |
Mar 22, 2005 | 14.35 | 14.64 | 14.20 | 14.35 | 14,199 | -0.10(-0.69%) |
Mar 21, 2005 | 14.45 | 14.90 | 14.45 | 14.45 | 79,614 | +0.00(+0.00%) |
Mar 18, 2005 | 14.45 | 14.90 | 14.45 | 14.45 | 79,614 | -0.10(-0.69%) |
Mar 17, 2005 | 14.55 | 14.87 | 14.50 | 14.55 | 111,717 | +0.00(+0.00%) |
Mar 16, 2005 | 14.55 | 14.87 | 14.50 | 14.55 | 111,717 | -0.25(-1.69%) |
Mar 15, 2005 | 14.80 | 15.00 | 14.80 | 14.80 | 51,439 | -0.10(-0.67%) |
Mar 14, 2005 | 14.90 | 15.10 | 14.50 | 14.90 | 83,079 | +0.00(+0.00%) |
Mar 11, 2005 | 14.90 | 15.10 | 14.50 | 14.90 | 83,079 | +0.35(+2.41%) |
Mar 10, 2005 | 14.55 | 14.90 | 14.55 | 14.55 | 148,158 | +0.00(+0.00%) |
Mar 09, 2005 | 14.55 | 14.90 | 14.55 | 14.55 | 148,158 | +0.05(+0.34%) |
Mar 08, 2005 | 14.50 | 14.81 | 14.50 | 14.50 | 1,024 | -0.20(-1.36%) |
Mar 07, 2005 | 14.70 | 15.02 | 14.70 | 14.70 | 89,498 | -0.20(-1.34%) |
Mar 04, 2005 | 14.90 | 15.00 | 14.50 | 14.90 | 138,237 | +0.00(+0.00%) |
Mar 03, 2005 | 14.90 | 15.00 | 14.50 | 14.90 | 138,237 | +0.20(+1.36%) |
Mar 02, 2005 | 14.70 | 14.90 | 14.65 | 14.70 | 11,699 | -0.35(-2.33%) |
Mar 01, 2005 | 15.05 | 15.20 | 14.75 | 15.05 | 29,812 | +0.25(+1.69%) |
Feb 28, 2005 | 14.80 | 15.20 | 14.70 | 14.80 | 62,235 | +0.00(+0.00%) |
Feb 25, 2005 | 14.80 | 15.20 | 14.70 | 14.80 | 62,235 | +0.00(+0.00%) |
Feb 24, 2005 | 14.80 | 14.95 | 14.60 | 14.80 | 63,321 | +0.00(+0.00%) |
Feb 23, 2005 | 14.80 | 14.95 | 14.60 | 14.80 | 63,321 | -0.45(-2.95%) |
Feb 22, 2005 | 15.25 | 15.25 | 14.70 | 15.25 | 142,414 | +0.00(+0.00%) |
Feb 18, 2005 | 15.25 | 15.25 | 14.70 | 15.25 | 142,414 | +0.80(+5.54%) |
Feb 17, 2005 | 14.45 | 14.45 | 14.25 | 14.45 | 92,963 | +0.00(+0.00%) |
Feb 16, 2005 | 14.45 | 14.45 | 14.25 | 14.45 | 92,963 | -0.30(-2.03%) |
Feb 15, 2005 | 14.75 | 14.80 | 14.40 | 14.75 | 10,898 | +0.65(+4.61%) |
Feb 14, 2005 | 14.10 | 14.67 | 14.10 | 14.10 | 84,146 | +0.00(+0.00%) |
Feb 11, 2005 | 14.10 | 14.67 | 14.10 | 14.10 | 84,146 | -0.05(-0.35%) |
Feb 10, 2005 | 14.15 | 14.50 | 14.15 | 14.15 | 76,862 | +0.00(+0.00%) |
Feb 09, 2005 | 14.15 | 14.50 | 14.15 | 14.15 | 76,862 | -0.25(-1.74%) |
Feb 08, 2005 | 14.40 | 14.40 | 14.40 | 14.40 | 4,822 | -0.05(-0.35%) |
Feb 07, 2005 | 14.45 | 14.50 | 14.05 | 14.45 | 137,570 | +0.00(+0.00%) |
Feb 04, 2005 | 14.45 | 14.50 | 14.05 | 14.45 | 137,570 | +0.09(+0.63%) |
Feb 03, 2005 | 14.36 | 14.36 | 14.00 | 14.36 | 116,377 | +0.00(+0.00%) |
Feb 02, 2005 | 14.36 | 14.36 | 14.00 | 14.36 | 116,377 | +0.36(+2.57%) |
Feb 01, 2005 | 14.00 | 14.46 | 13.95 | 14.00 | 7,669 | -0.15(-1.06%) |
Jan 31, 2005 | 14.15 | 14.15 | 14.00 | 14.15 | 7,658 | +0.00(+0.00%) |
Jan 28, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 3,039 | +0.00(+0.00%) |
Jan 27, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 3,039 | +0.15(+1.07%) |
Jan 26, 2005 | 14.00 | 14.50 | 14.00 | 14.00 | 9,698 | +0.00(+0.00%) |
Jan 25, 2005 | 14.00 | 14.50 | 14.00 | 14.00 | 9,698 | +0.10(+0.72%) |
Jan 24, 2005 | 13.90 | 14.21 | 13.90 | 13.90 | 1,992 | +0.00(+0.00%) |
Jan 21, 2005 | 13.90 | 14.40 | 13.90 | 13.90 | 31,388 | -0.65(-4.47%) |
Jan 20, 2005 | 14.55 | 14.55 | 14.10 | 14.55 | 58,116 | +0.00(+0.00%) |
Jan 19, 2005 | 14.55 | 14.55 | 14.10 | 14.55 | 58,116 | +0.45(+3.19%) |
Jan 18, 2005 | 14.10 | 14.51 | 14.00 | 14.10 | 36,558 | +0.00(+0.00%) |
Jan 14, 2005 | 14.10 | 14.51 | 14.00 | 14.10 | 36,558 | -0.40(-2.76%) |
Jan 13, 2005 | 14.50 | 14.65 | 14.10 | 14.50 | 62,024 | +0.00(+0.00%) |
Jan 12, 2005 | 14.50 | 14.65 | 14.10 | 14.50 | 62,024 | +0.35(+2.47%) |
Jan 11, 2005 | 14.15 | 14.39 | 14.00 | 14.15 | 5,177 | -0.50(-3.41%) |
Jan 10, 2005 | 14.65 | 14.65 | 14.15 | 14.65 | 78,118 | +0.00(+0.00%) |
Jan 07, 2005 | 14.65 | 14.65 | 14.15 | 14.65 | 78,118 | +0.00(+0.00%) |
Jan 06, 2005 | 14.65 | 14.95 | 14.50 | 14.65 | 29,134 | -0.05(-0.34%) |
Jan 05, 2005 | 14.70 | 15.15 | 14.70 | 14.70 | 61,841 | +0.00(+0.00%) |
Jan 04, 2005 | 14.70 | 15.15 | 14.70 | 14.70 | 61,841 | -0.60(-3.92%) |
Jan 03, 2005 | 15.30 | 15.35 | 14.80 | 15.30 | 54,418 | +0.00(+0.00%) |
Dec 31, 2004 | 15.30 | 15.35 | 14.80 | 15.30 | 54,418 | +0.60(+4.08%) |
Dec 30, 2004 | 14.70 | 15.25 | 14.70 | 14.70 | 89,644 | +0.00(+0.00%) |
Dec 29, 2004 | 14.70 | 15.25 | 14.70 | 14.70 | 89,644 | +0.00(+0.00%) |
Dec 28, 2004 | 14.70 | 15.15 | 14.70 | 14.70 | 483 | -0.25(-1.67%) |
Dec 27, 2004 | 14.95 | 14.95 | 14.50 | 14.95 | 5,020 | +0.00(+0.00%) |
Dec 23, 2004 | 14.95 | 14.95 | 14.50 | 14.95 | 5,020 | +0.15(+1.01%) |
Dec 22, 2004 | 14.80 | 14.80 | 14.40 | 14.80 | 2,163 | -0.20(-1.33%) |
Dec 21, 2004 | 15.00 | 15.00 | 14.50 | 15.00 | 62,762 | +0.00(+0.00%) |
Dec 20, 2004 | 15.00 | 15.00 | 14.50 | 15.00 | 62,762 | +0.49(+3.38%) |
Dec 17, 2004 | 14.51 | 14.65 | 14.00 | 14.51 | 16,488 | +0.00(+0.00%) |
Dec 16, 2004 | 14.51 | 14.65 | 14.00 | 14.51 | 16,488 | -0.07(-0.48%) |
Dec 15, 2004 | 14.58 | 14.66 | 14.10 | 14.58 | 12,439 | +0.38(+2.68%) |
Dec 14, 2004 | 14.20 | 14.32 | 13.85 | 14.20 | 16,140 | +0.00(+0.00%) |
Dec 13, 2004 | 14.20 | 14.32 | 13.85 | 14.20 | 16,140 | +0.35(+2.53%) |
Dec 10, 2004 | 13.85 | 14.25 | 13.80 | 13.85 | 6,932 | -0.05(-0.36%) |
Dec 09, 2004 | 13.90 | 14.50 | 13.90 | 13.90 | 15,245 | +0.00(+0.00%) |
Dec 08, 2004 | 13.90 | 14.50 | 13.90 | 13.90 | 15,245 | -0.75(-5.12%) |
Dec 07, 2004 | 14.65 | 14.65 | 14.10 | 14.65 | 4,144 | +0.10(+0.69%) |
Dec 06, 2004 | 14.55 | 14.56 | 14.15 | 14.55 | 2,860 | +0.35(+2.46%) |
Dec 03, 2004 | 14.20 | 14.48 | 14.20 | 14.20 | 36,380 | +0.00(+0.00%) |
Dec 02, 2004 | 14.20 | 14.48 | 14.20 | 14.20 | 36,380 | -0.25(-1.73%) |
Dec 01, 2004 | 14.45 | 14.45 | 14.35 | 14.45 | 19,841 | +0.45(+3.21%) |
Nov 30, 2004 | 14.00 | 14.35 | 14.00 | 14.00 | 4,634 | +0.00(+0.00%) |
Nov 29, 2004 | 14.00 | 14.35 | 14.00 | 14.00 | 4,634 | -0.10(-0.71%) |
Nov 26, 2004 | 14.10 | 14.13 | 13.75 | 14.10 | 16,629 | +0.05(+0.36%) |
Nov 24, 2004 | 14.05 | 14.05 | 13.60 | 14.05 | 42,617 | +0.00(+0.00%) |
Nov 23, 2004 | 14.05 | 14.05 | 13.60 | 14.05 | 42,617 | +0.15(+1.08%) |
Nov 22, 2004 | 13.90 | 13.98 | 13.55 | 13.90 | 71,112 | +0.00(+0.00%) |
Nov 19, 2004 | 13.90 | 13.98 | 13.55 | 13.90 | 71,112 | +0.05(+0.36%) |
Nov 18, 2004 | 13.85 | 13.85 | 13.40 | 13.85 | 5,690 | +0.45(+3.36%) |
Nov 17, 2004 | 13.40 | 13.73 | 13.40 | 13.40 | 956 | -0.31(-2.26%) |
Nov 16, 2004 | 13.71 | 13.75 | 13.25 | 13.71 | 25,974 | +0.00(+0.00%) |
Nov 15, 2004 | 13.71 | 13.75 | 13.25 | 13.71 | 25,974 | +0.24(+1.78%) |
Nov 12, 2004 | 13.47 | 13.47 | 13.00 | 13.47 | 37,384 | +0.00(+0.00%) |
Nov 11, 2004 | 13.47 | 13.47 | 13.00 | 13.47 | 37,384 | -0.07(-0.52%) |
Nov 10, 2004 | 13.54 | 13.54 | 13.15 | 13.54 | 7,640 | +0.05(+0.37%) |
Nov 09, 2004 | 13.49 | 13.49 | 13.15 | 13.49 | 21,584 | +0.00(+0.00%) |
Nov 08, 2004 | 13.49 | 13.49 | 13.15 | 13.49 | 21,584 | +0.64(+4.98%) |
Nov 05, 2004 | 12.85 | 13.25 | 12.85 | 12.85 | 28,472 | +0.00(+0.00%) |
Nov 04, 2004 | 12.85 | 13.25 | 12.85 | 12.85 | 28,472 | -0.45(-3.38%) |
Nov 03, 2004 | 13.30 | 13.30 | 12.80 | 13.30 | 8,105 | +0.00(+0.00%) |
Nov 02, 2004 | 13.30 | 13.30 | 12.80 | 13.30 | 8,105 | +0.25(+1.92%) |
Nov 01, 2004 | 13.05 | 13.05 | 12.65 | 13.05 | 15,049 | +0.00(+0.00%) |
Oct 29, 2004 | 13.05 | 13.05 | 12.75 | 13.05 | 18,840 | +0.00(+0.00%) |
Oct 28, 2004 | 13.05 | 13.05 | 12.75 | 13.05 | 18,840 | +0.00(+0.00%) |
Oct 27, 2004 | 13.05 | 13.05 | 12.60 | 13.05 | 22,751 | +0.40(+3.16%) |
Oct 26, 2004 | 12.65 | 13.05 | 12.65 | 12.65 | 29,221 | -0.30(-2.32%) |
Oct 25, 2004 | 12.95 | 13.05 | 12.95 | 12.95 | 31,829 | +0.00(+0.00%) |
Oct 22, 2004 | 12.95 | 13.05 | 12.95 | 12.95 | 31,829 | +0.10(+0.78%) |
Oct 21, 2004 | 12.85 | 13.00 | 12.55 | 12.85 | 10,375 | +0.40(+3.21%) |
Oct 20, 2004 | 12.45 | 12.80 | 12.45 | 12.45 | 35,512 | +0.00(+0.00%) |
Oct 19, 2004 | 12.45 | 12.80 | 12.45 | 12.45 | 35,512 | -0.14(-1.11%) |
Oct 18, 2004 | 12.59 | 12.65 | 12.25 | 12.59 | 9,088 | +0.09(+0.72%) |
Oct 15, 2004 | 12.50 | 12.50 | 12.25 | 12.50 | 3,979 | +0.40(+3.31%) |
Oct 14, 2004 | 12.10 | 12.48 | 12.10 | 12.10 | 15,869 | -0.19(-1.55%) |
Oct 13, 2004 | 12.29 | 12.29 | 12.05 | 12.29 | 20,808 | +0.00(+0.00%) |
Oct 12, 2004 | 12.29 | 12.29 | 12.05 | 12.29 | 20,808 | +0.24(+1.99%) |
Oct 11, 2004 | 12.05 | 12.40 | 12.05 | 12.05 | 4,492 | -0.35(-2.82%) |
Oct 08, 2004 | 12.40 | 12.40 | 12.40 | 12.40 | 3,160 | +0.03(+0.24%) |
Oct 07, 2004 | 12.37 | 12.45 | 12.00 | 12.37 | 22,414 | +0.00(+0.00%) |
Oct 06, 2004 | 12.37 | 12.45 | 12.00 | 12.37 | 22,414 | -0.02(-0.16%) |
Oct 05, 2004 | 12.39 | 12.39 | 12.39 | 12.39 | 11,655 | -0.11(-0.88%) |
Oct 04, 2004 | 12.50 | 12.50 | 12.00 | 12.50 | 322,786 | +0.00(+0.00%) |
Oct 01, 2004 | 12.50 | 12.50 | 12.00 | 12.50 | 322,786 | +0.40(+3.31%) |
Sep 30, 2004 | 12.10 | 12.20 | 11.85 | 12.10 | 15,549 | +0.35(+2.98%) |
Sep 29, 2004 | 11.75 | 12.10 | 11.75 | 11.75 | 13,251 | -0.25(-2.08%) |
Sep 28, 2004 | 12.00 | 12.04 | 12.00 | 12.00 | 10,380 | +0.00(+0.00%) |
Sep 27, 2004 | 12.00 | 12.04 | 12.00 | 12.00 | 10,380 | +0.00(+0.00%) |
Sep 24, 2004 | 12.00 | 12.00 | 11.60 | 12.00 | 40,705 | +0.00(+0.00%) |
Sep 23, 2004 | 12.00 | 12.00 | 11.60 | 12.00 | 40,705 | +0.00(+0.00%) |
Sep 22, 2004 | 12.00 | 12.00 | 11.90 | 12.00 | 34,426 | +0.20(+1.69%) |
Sep 21, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 31,115 | +0.00(+0.00%) |
Sep 20, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 31,115 | -0.25(-2.07%) |
Sep 17, 2004 | 12.05 | 12.13 | 11.65 | 12.05 | 21,754 | +0.02(+0.17%) |
Sep 16, 2004 | 12.03 | 12.03 | 11.95 | 12.03 | 4,706 | +0.00(+0.00%) |
Sep 15, 2004 | 12.03 | 12.03 | 11.95 | 12.03 | 4,706 | +0.33(+2.82%) |
Sep 14, 2004 | 11.70 | 11.70 | 11.70 | 11.70 | 13,912 | +0.00(+0.00%) |
Sep 13, 2004 | 11.70 | 11.70 | 11.70 | 11.70 | 13,912 | +0.05(+0.43%) |
Sep 10, 2004 | 11.65 | 11.68 | 11.30 | 11.65 | 39,377 | +0.00(+0.00%) |
Sep 09, 2004 | 11.65 | 11.68 | 11.30 | 11.65 | 39,377 | +0.30(+2.64%) |
Sep 08, 2004 | 11.35 | 11.50 | 11.10 | 11.35 | 11,963 | +0.00(+0.00%) |
Sep 07, 2004 | 11.35 | 11.50 | 11.10 | 11.35 | 11,963 | +0.00(+0.00%) |
Sep 03, 2004 | 11.35 | 11.50 | 11.10 | 11.35 | 3,957 | -0.15(-1.30%) |
Sep 02, 2004 | 11.50 | 11.60 | 11.50 | 11.50 | 22,113 | +0.00(+0.00%) |
Sep 01, 2004 | 11.50 | 11.60 | 11.50 | 11.50 | 22,113 | +0.05(+0.44%) |
Aug 31, 2004 | 11.45 | 11.45 | 11.10 | 11.45 | 10,532 | +0.18(+1.60%) |
Aug 30, 2004 | 11.27 | 11.27 | 11.05 | 11.27 | 17,148 | +0.00(+0.00%) |
Aug 27, 2004 | 11.27 | 11.27 | 11.05 | 11.27 | 17,148 | +0.37(+3.39%) |
Aug 26, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 7,230 | +0.00(+0.00%) |
Aug 25, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 7,230 | -0.35(-3.11%) |
Aug 24, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 16,222 | +0.00(+0.00%) |
Aug 23, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 16,222 | +0.20(+1.81%) |
Aug 20, 2004 | 11.05 | 11.40 | 11.05 | 11.05 | 7,829 | +0.00(+0.00%) |
Aug 19, 2004 | 11.05 | 11.40 | 11.05 | 11.05 | 7,829 | -0.48(-4.12%) |
Aug 18, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 30,085 | +0.00(+0.00%) |
Aug 17, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 30,085 | -0.13(-1.16%) |
Aug 16, 2004 | 11.66 | 11.66 | 11.59 | 11.66 | 21,617 | +0.00(+0.00%) |
Aug 13, 2004 | 11.66 | 11.66 | 11.59 | 11.66 | 21,617 | -0.01(-0.09%) |
Aug 12, 2004 | 11.67 | 11.70 | 11.30 | 11.67 | 14,043 | +0.06(+0.52%) |
Aug 11, 2004 | 11.61 | 11.75 | 11.25 | 11.61 | 2,429 | +0.02(+0.17%) |
Aug 10, 2004 | 11.59 | 11.70 | 11.30 | 11.59 | 22,281 | +0.00(+0.00%) |
Aug 09, 2004 | 11.59 | 11.70 | 11.30 | 11.59 | 22,281 | -0.11(-0.94%) |
Aug 06, 2004 | 11.70 | 11.70 | 11.20 | 11.70 | 11,770 | +0.00(+0.00%) |
Aug 05, 2004 | 11.70 | 11.70 | 11.20 | 11.70 | 11,770 | +0.40(+3.54%) |
Aug 04, 2004 | 11.30 | 11.66 | 11.30 | 11.30 | 15,609 | +0.00(+0.00%) |
Aug 03, 2004 | 11.30 | 11.66 | 11.30 | 11.30 | 15,609 | +0.00(+0.00%) |
Aug 02, 2004 | 11.30 | 11.77 | 11.30 | 11.30 | 14,069 | -0.35(-3.00%) |
Jul 30, 2004 | 11.65 | 11.75 | 11.65 | 11.65 | 26,382 | +0.00(+0.00%) |
Jul 29, 2004 | 11.65 | 11.75 | 11.65 | 11.65 | 26,382 | +0.00(+0.00%) |
Jul 28, 2004 | 11.65 | 11.75 | 11.65 | 11.65 | 2,950 | -0.03(-0.26%) |
Jul 27, 2004 | 11.68 | 11.75 | 11.35 | 11.68 | 1,585 | -0.12(-1.02%) |
Jul 26, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 23,672 | +0.00(+0.00%) |
Jul 23, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 23,672 | +0.00(+0.00%) |
Jul 22, 2004 | 11.80 | 11.85 | 11.50 | 11.80 | 2,901 | +0.60(+5.36%) |
Jul 21, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 119 | -0.45(-3.86%) |
Jul 20, 2004 | 11.65 | 11.65 | 11.63 | 11.65 | 2,219 | -0.01(-0.08%) |
Jul 19, 2004 | 11.66 | 11.66 | 11.66 | 11.66 | 20,444 | +0.46(+4.10%) |
Jul 16, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 9,192 | -0.41(-3.53%) |
Jul 15, 2004 | 11.61 | 11.61 | 11.25 | 11.61 | 3,766 | -0.04(-0.31%) |
Jul 14, 2004 | 11.65 | 11.65 | 11.55 | 11.65 | 27,589 | +0.00(+0.00%) |
Jul 13, 2004 | 11.65 | 11.65 | 11.55 | 11.65 | 27,589 | -0.00(-0.03%) |
Jul 12, 2004 | 11.65 | 11.65 | 11.25 | 11.65 | 318 | +0.02(+0.17%) |
Jul 09, 2004 | 11.63 | 11.63 | 11.30 | 11.63 | 568 | -0.02(-0.17%) |
Jul 08, 2004 | 11.65 | 11.65 | 11.25 | 11.65 | 1,329 | +0.19(+1.66%) |
Jul 07, 2004 | 11.46 | 11.46 | 11.15 | 11.46 | 8,441 | +0.21(+1.87%) |
Jul 06, 2004 | 11.25 | 11.65 | 11.25 | 11.25 | 2,532 | -0.05(-0.44%) |
Jul 02, 2004 | 11.30 | 11.75 | 11.30 | 11.30 | 8,439 | -0.45(-3.83%) |
Jul 01, 2004 | 11.75 | 11.75 | 11.40 | 11.75 | 1,817 | +0.00(+0.00%) |
Jun 30, 2004 | 11.70 | 11.75 | 11.40 | 11.75 | 1,817 | +0.25(+2.17%) |
Jun 29, 2004 | 11.50 | 11.85 | 11.50 | 11.50 | 1,203 | +0.00(+0.00%) |
Jun 28, 2004 | 11.75 | 11.85 | 11.50 | 11.50 | 1,203 | -0.25(-2.13%) |
Jun 25, 2004 | 11.80 | 11.75 | 11.75 | 11.75 | 1,514 | -0.20(-1.67%) |
Jun 24, 2004 | 11.95 | 11.95 | 11.95 | 11.95 | 2,801 | -0.10(-0.83%) |
Jun 23, 2004 | 12.05 | 12.05 | 11.70 | 12.05 | 1,331 | +0.20(+1.69%) |
Jun 22, 2004 | 11.85 | 12.20 | 11.75 | 11.85 | 1,410 | -0.30(-2.47%) |
Jun 21, 2004 | 12.15 | 12.15 | 11.85 | 12.15 | 440 | +0.65(+5.65%) |
Jun 18, 2004 | 11.50 | 11.70 | 11.50 | 11.50 | 821 | -0.35(-2.95%) |
Jun 17, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 320 | +0.10(+0.85%) |
Jun 16, 2004 | 11.75 | 11.75 | 11.40 | 11.75 | 2,871 | +0.00(+0.00%) |
Jun 15, 2004 | 11.75 | 11.75 | 11.40 | 11.75 | 2,871 | -0.15(-1.26%) |
Jun 14, 2004 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 11.90 | 11.90 | 11.60 | 11.90 | 4,307 | +0.35(+3.03%) |
Jun 09, 2004 | 11.55 | 11.55 | 11.55 | 11.55 | 2,689 | -0.40(-3.35%) |
Jun 08, 2004 | 11.95 | 12.05 | 11.75 | 11.95 | 1,028 | +0.25(+2.14%) |
Jun 07, 2004 | 11.70 | 12.05 | 11.70 | 11.70 | 1,187 | -0.25(-2.09%) |
Jun 04, 2004 | 11.95 | 11.95 | 11.60 | 11.95 | 1,837 | +0.20(+1.70%) |
Jun 03, 2004 | 11.75 | 11.95 | 11.75 | 11.75 | 11,950 | -0.14(-1.18%) |
Jun 02, 2004 | 11.89 | 11.90 | 11.55 | 11.89 | 4,585 | -0.16(-1.33%) |