Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.87 | 32.87 | 32.87 | 32.87 | 0 | +0.00(+0.00%) |
May 27, 2005 | 32.87 | 32.87 | 32.87 | 32.87 | 0 | +0.00(+0.00%) |
May 26, 2005 | 32.27 | 32.87 | 32.27 | 32.87 | 1,158 | -0.28(-0.85%) |
May 25, 2005 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | +0.00(+0.00%) |
May 24, 2005 | 32.70 | 33.15 | 32.70 | 33.15 | 990 | +0.41(+1.25%) |
May 23, 2005 | 32.93 | 33.16 | 32.74 | 32.74 | 1,772 | -1.09(-3.22%) |
May 20, 2005 | 33.83 | 33.83 | 33.83 | 33.83 | 1,926 | +0.44(+1.31%) |
May 19, 2005 | 33.61 | 33.74 | 32.84 | 33.39 | 1,383 | -0.81(-2.36%) |
May 18, 2005 | 34.07 | 34.20 | 32.93 | 34.20 | 1,100 | -0.12(-0.34%) |
May 17, 2005 | 34.34 | 34.34 | 32.70 | 34.32 | 682 | -0.03(-0.08%) |
May 16, 2005 | 34.35 | 34.35 | 34.35 | 34.35 | 0 | +0.00(+0.00%) |
May 13, 2005 | 34.35 | 34.35 | 34.35 | 34.35 | 110 | +0.74(+2.19%) |
May 12, 2005 | 33.61 | 33.61 | 33.61 | 33.61 | 110 | +0.91(+2.78%) |
May 11, 2005 | 32.95 | 32.95 | 32.30 | 32.70 | 1,774 | +0.00(+0.00%) |
May 10, 2005 | 32.70 | 32.70 | 32.70 | 32.70 | 758 | +0.00(+0.00%) |
May 09, 2005 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
May 06, 2005 | 32.73 | 32.73 | 32.70 | 32.70 | 1,234 | -0.37(-1.13%) |
May 05, 2005 | 34.16 | 34.16 | 32.70 | 33.08 | 8,511 | -1.44(-4.18%) |
May 04, 2005 | 34.16 | 34.52 | 34.16 | 34.52 | 2,311 | -1.34(-3.72%) |
May 03, 2005 | 35.87 | 35.87 | 35.43 | 35.86 | 385 | -0.03(-0.08%) |
May 02, 2005 | 35.61 | 35.88 | 35.43 | 35.88 | 1,660 | -0.45(-1.25%) |
Apr 29, 2005 | 36.33 | 36.34 | 36.33 | 36.34 | 990 | -0.77(-2.08%) |
Apr 28, 2005 | 36.20 | 37.11 | 35.49 | 37.11 | 1,224 | +0.93(+2.56%) |
Apr 27, 2005 | 34.98 | 36.35 | 34.98 | 36.18 | 3,469 | -0.15(-0.42%) |
Apr 26, 2005 | 36.46 | 36.46 | 35.90 | 36.34 | 3,804 | -0.00(-0.00%) |
Apr 25, 2005 | 36.11 | 36.35 | 35.70 | 36.34 | 1,935 | +0.41(+1.14%) |
Apr 22, 2005 | 35.20 | 35.93 | 35.20 | 35.93 | 1,394 | +0.73(+2.06%) |
Apr 21, 2005 | 35.20 | 35.20 | 35.20 | 35.20 | 649 | +0.68(+1.97%) |
Apr 20, 2005 | 34.60 | 34.60 | 34.52 | 34.52 | 836 | +0.00(+0.00%) |
Apr 19, 2005 | 34.44 | 34.52 | 34.44 | 34.52 | 880 | +0.09(+0.26%) |
Apr 18, 2005 | 34.29 | 34.43 | 34.29 | 34.43 | 550 | +0.23(+0.66%) |
Apr 15, 2005 | 33.84 | 34.20 | 33.66 | 34.20 | 613 | +0.14(+0.40%) |
Apr 14, 2005 | 33.56 | 34.07 | 33.56 | 34.07 | 1,100 | +0.52(+1.55%) |
Apr 13, 2005 | 33.55 | 33.55 | 33.55 | 33.55 | 110 | -0.00(-0.01%) |
Apr 12, 2005 | 33.16 | 33.56 | 32.79 | 33.55 | 4,451 | +0.30(+0.90%) |
Apr 11, 2005 | 33.16 | 33.25 | 33.16 | 33.25 | 440 | -0.27(-0.81%) |
Apr 08, 2005 | 33.52 | 33.52 | 33.52 | 33.52 | 110 | -0.04(-0.11%) |
Apr 07, 2005 | 31.79 | 34.52 | 31.39 | 33.56 | 12,003 | +2.84(+9.26%) |
Apr 06, 2005 | 30.89 | 30.89 | 30.71 | 30.71 | 282 | -0.63(-2.00%) |
Apr 05, 2005 | 31.34 | 31.34 | 31.34 | 31.34 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 31.70 | 31.70 | 30.69 | 31.34 | 24,231 | +0.45(+1.47%) |
Apr 01, 2005 | 30.43 | 30.89 | 30.43 | 30.89 | 3,618 | +0.05(+0.15%) |
Mar 31, 2005 | 30.44 | 30.88 | 30.44 | 30.84 | 550 | -0.04(-0.12%) |
Mar 30, 2005 | 29.61 | 30.88 | 29.61 | 30.88 | 1,320 | +0.04(+0.12%) |
Mar 29, 2005 | 30.84 | 30.84 | 30.84 | 30.84 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 30.88 | 30.88 | 30.84 | 30.84 | 969 | -0.04(-0.12%) |
Mar 24, 2005 | 29.53 | 30.88 | 29.53 | 30.88 | 726 | +0.01(+0.03%) |
Mar 23, 2005 | 30.69 | 30.87 | 30.69 | 30.87 | 220 | +0.69(+2.29%) |
Mar 22, 2005 | 29.19 | 30.18 | 29.07 | 30.18 | 788 | -0.49(-1.59%) |
Mar 21, 2005 | 30.67 | 30.67 | 30.67 | 30.67 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 30.88 | 30.88 | 30.67 | 30.67 | 220 | +0.24(+0.80%) |
Mar 17, 2005 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 30.41 | 30.42 | 30.41 | 30.42 | 803 | +0.01(+0.03%) |
Mar 15, 2005 | 30.87 | 30.87 | 30.41 | 30.41 | 455 | +0.45(+1.49%) |
Mar 14, 2005 | 28.98 | 29.98 | 28.98 | 29.97 | 330 | +1.35(+4.73%) |
Mar 11, 2005 | 29.08 | 29.10 | 28.12 | 28.62 | 1,651 | -0.95(-3.23%) |
Mar 10, 2005 | 29.57 | 29.57 | 29.57 | 29.57 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 28.86 | 29.57 | 28.86 | 29.57 | 3,019 | +0.14(+0.46%) |
Mar 08, 2005 | 28.83 | 29.43 | 28.83 | 29.43 | 1,240 | -0.23(-0.77%) |
Mar 07, 2005 | 29.24 | 29.98 | 29.24 | 29.66 | 1,541 | -0.39(-1.29%) |
Mar 04, 2005 | 28.62 | 30.05 | 28.62 | 30.05 | 1,100 | +1.31(+4.54%) |
Mar 03, 2005 | 29.54 | 29.55 | 28.74 | 28.74 | 3,909 | -1.24(-4.12%) |
Mar 02, 2005 | 29.99 | 29.99 | 29.98 | 29.98 | 2,941 | +0.79(+2.70%) |
Mar 01, 2005 | 29.19 | 29.19 | 29.19 | 29.19 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 29.08 | 30.88 | 29.08 | 29.19 | 2,056 | +0.12(+0.41%) |
Feb 25, 2005 | 29.07 | 29.07 | 29.07 | 29.07 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 29.08 | 29.08 | 28.19 | 29.07 | 1,683 | -0.51(-1.72%) |
Feb 23, 2005 | 31.34 | 31.34 | 29.57 | 29.58 | 1,850 | -0.63(-2.08%) |
Feb 22, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 1,100 | -1.14(-3.62%) |
Feb 18, 2005 | 29.57 | 31.34 | 29.57 | 31.34 | 3,987 | +0.00(+0.00%) |
Feb 17, 2005 | 31.34 | 31.34 | 31.34 | 31.34 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 31.34 | 31.34 | 31.34 | 31.34 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 31.29 | 31.34 | 29.53 | 31.34 | 2,241 | +0.08(+0.26%) |
Feb 14, 2005 | 30.65 | 31.26 | 30.65 | 31.26 | 2,256 | +0.64(+2.10%) |
Feb 11, 2005 | 30.20 | 30.62 | 30.20 | 30.62 | 506 | +0.20(+0.67%) |
Feb 10, 2005 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 30.41 | 30.41 | 30.41 | 30.41 | 110 | +0.00(+0.00%) |
Feb 08, 2005 | 30.41 | 30.41 | 30.41 | 30.41 | 330 | +0.83(+2.82%) |
Feb 07, 2005 | 30.52 | 30.52 | 29.25 | 29.58 | 4,568 | -0.63(-2.08%) |
Feb 04, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 110 | +0.54(+1.84%) |
Feb 03, 2005 | 29.06 | 30.07 | 29.06 | 29.66 | 1,683 | +0.59(+2.03%) |
Feb 02, 2005 | 29.07 | 29.07 | 29.07 | 29.07 | 220 | -0.05(-0.16%) |
Feb 01, 2005 | 29.11 | 29.11 | 29.11 | 29.11 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 27.55 | 29.11 | 27.55 | 29.11 | 340 | -0.18(-0.62%) |
Jan 28, 2005 | 29.29 | 29.30 | 29.29 | 29.30 | 330 | +0.23(+0.78%) |
Jan 27, 2005 | 28.15 | 29.07 | 28.05 | 29.07 | 6,399 | +1.35(+4.88%) |
Jan 26, 2005 | 27.72 | 27.72 | 27.72 | 27.72 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 27.55 | 28.68 | 27.55 | 27.72 | 1,593 | -1.09(-3.78%) |
Jan 24, 2005 | 28.52 | 28.81 | 27.62 | 28.81 | 1,054 | +0.60(+2.13%) |
Jan 21, 2005 | 27.91 | 28.21 | 27.91 | 28.21 | 1,782 | +0.68(+2.47%) |
Jan 20, 2005 | 27.53 | 27.53 | 27.53 | 27.53 | 110 | -0.18(-0.65%) |
Jan 19, 2005 | 27.29 | 27.71 | 27.09 | 27.71 | 5,209 | -1.18(-4.09%) |
Jan 18, 2005 | 27.53 | 28.89 | 27.53 | 28.89 | 2,003 | +0.91(+3.25%) |
Jan 14, 2005 | 28.12 | 28.12 | 27.62 | 27.98 | 3,164 | +0.00(+0.00%) |
Jan 13, 2005 | 27.98 | 27.98 | 27.98 | 27.98 | 110 | -0.23(-0.81%) |
Jan 12, 2005 | 28.07 | 28.21 | 28.07 | 28.21 | 2,814 | +0.00(+0.00%) |
Jan 11, 2005 | 28.21 | 28.21 | 28.21 | 28.21 | 220 | -0.05(-0.16%) |
Jan 10, 2005 | 28.16 | 28.29 | 28.16 | 28.25 | 1,552 | +0.07(+0.26%) |
Jan 07, 2005 | 28.57 | 28.57 | 28.18 | 28.18 | 902 | -0.08(-0.29%) |
Jan 06, 2005 | 28.25 | 28.26 | 28.25 | 28.26 | 5,600 | -0.29(-1.02%) |
Jan 05, 2005 | 28.25 | 28.55 | 28.25 | 28.55 | 8,991 | +0.19(+0.67%) |
Jan 04, 2005 | 28.80 | 28.80 | 28.18 | 28.36 | 2,801 | -0.25(-0.89%) |
Jan 03, 2005 | 28.62 | 28.62 | 28.62 | 28.62 | 3,454 | -0.45(-1.56%) |
Dec 31, 2004 | 28.89 | 29.07 | 28.89 | 29.07 | 4,623 | +0.09(+0.31%) |
Dec 30, 2004 | 28.62 | 28.98 | 28.62 | 28.98 | 7,595 | -0.10(-0.34%) |
Dec 29, 2004 | 29.57 | 29.57 | 29.08 | 29.08 | 330 | +0.24(+0.82%) |
Dec 28, 2004 | 29.63 | 29.63 | 28.72 | 28.84 | 2,752 | -0.77(-2.61%) |
Dec 27, 2004 | 29.98 | 30.04 | 27.79 | 29.61 | 4,953 | +0.44(+1.49%) |
Dec 23, 2004 | 29.08 | 29.18 | 29.07 | 29.18 | 1,100 | +0.11(+0.37%) |
Dec 22, 2004 | 29.08 | 29.08 | 29.07 | 29.07 | 1,210 | -0.01(-0.03%) |
Dec 21, 2004 | 29.08 | 29.08 | 29.08 | 29.08 | 220 | -0.25(-0.84%) |
Dec 20, 2004 | 29.52 | 29.52 | 29.32 | 29.32 | 1,431 | -0.24(-0.80%) |
Dec 17, 2004 | 25.89 | 31.20 | 25.44 | 29.56 | 5,173 | +0.21(+0.71%) |
Dec 16, 2004 | 30.89 | 31.43 | 28.62 | 29.35 | 2,421 | +0.26(+0.88%) |
Dec 15, 2004 | 28.16 | 30.43 | 28.16 | 29.10 | 2,201 | +0.94(+3.33%) |
Dec 14, 2004 | 27.66 | 28.16 | 27.59 | 28.16 | 2,201 | +0.50(+1.81%) |
Dec 13, 2004 | 26.34 | 27.66 | 26.34 | 27.66 | 1,431 | +0.88(+3.29%) |
Dec 10, 2004 | 26.70 | 26.78 | 26.70 | 26.78 | 1,100 | +0.66(+2.54%) |
Dec 09, 2004 | 26.12 | 26.12 | 26.12 | 26.12 | 330 | -0.23(-0.86%) |
Dec 08, 2004 | 26.34 | 26.66 | 26.34 | 26.34 | 1,210 | +0.00(+0.00%) |
Dec 07, 2004 | 25.89 | 26.34 | 25.89 | 26.34 | 7,045 | +0.09(+0.35%) |
Dec 06, 2004 | 26.25 | 26.25 | 25.02 | 26.25 | 7,595 | +0.00(+0.00%) |
Dec 03, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 440 | +1.04(+4.14%) |
Dec 02, 2004 | 25.34 | 25.34 | 25.21 | 25.21 | 770 | -0.14(-0.54%) |
Dec 01, 2004 | 25.34 | 25.34 | 25.34 | 25.34 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 25.34 | 25.34 | 25.34 | 25.34 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 25.34 | 25.34 | 25.34 | 25.34 | 880 | -0.00(-0.00%) |
Nov 26, 2004 | 25.34 | 25.35 | 25.34 | 25.35 | 880 | -0.91(-3.46%) |
Nov 24, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 220 | +0.91(+3.58%) |
Nov 23, 2004 | 24.76 | 25.34 | 24.76 | 25.34 | 220 | -0.09(-0.36%) |
Nov 22, 2004 | 25.35 | 26.25 | 25.35 | 25.44 | 330 | +0.45(+1.82%) |
Nov 19, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 110 | +0.23(+0.92%) |
Nov 18, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 24.99 | 24.99 | 24.75 | 24.75 | 1,541 | -0.23(-0.91%) |
Nov 16, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 1,100 | +0.00(+0.00%) |
Nov 11, 2004 | 26.25 | 26.25 | 24.98 | 24.98 | 330 | +0.00(+0.00%) |
Nov 10, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 220 | -1.04(-4.01%) |
Nov 09, 2004 | 24.98 | 26.03 | 24.71 | 26.03 | 4,403 | +1.04(+4.18%) |
Nov 08, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 220 | +0.00(+0.00%) |
Nov 05, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 1,100 | +0.00(+0.00%) |
Nov 04, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 220 | -0.68(-2.65%) |
Nov 03, 2004 | 25.66 | 25.66 | 25.66 | 25.66 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 26.31 | 26.34 | 24.98 | 25.66 | 2,201 | -0.29(-1.12%) |
Nov 01, 2004 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 24.45 | 25.95 | 24.45 | 25.95 | 3,082 | -0.07(-0.28%) |
Oct 27, 2004 | 24.97 | 26.03 | 24.89 | 26.03 | 2,421 | +1.04(+4.18%) |
Oct 26, 2004 | 23.85 | 24.98 | 23.85 | 24.98 | 550 | +0.91(+3.77%) |
Oct 25, 2004 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 24.08 | 24.90 | 24.07 | 24.07 | 2,201 | -0.90(-3.60%) |
Oct 21, 2004 | 24.97 | 24.97 | 24.97 | 24.97 | 440 | -0.01(-0.04%) |
Oct 20, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 110 | +0.00(+0.00%) |
Oct 19, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 110 | +0.77(+3.19%) |
Oct 18, 2004 | 24.75 | 24.75 | 24.21 | 24.21 | 660 | -0.55(-2.20%) |
Oct 15, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 660 | +0.00(+0.00%) |
Oct 12, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 550 | +0.50(+2.06%) |
Oct 11, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 1,100 | -0.05(-0.19%) |
Oct 08, 2004 | 24.53 | 24.53 | 24.26 | 24.30 | 880 | -0.45(-1.83%) |
Oct 07, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 330 | +0.00(+0.00%) |
Oct 06, 2004 | 24.75 | 24.75 | 24.25 | 24.75 | 1,320 | +0.01(+0.04%) |
Oct 05, 2004 | 24.53 | 25.39 | 23.89 | 24.75 | 4,953 | +0.87(+3.65%) |
Oct 04, 2004 | 24.03 | 24.03 | 23.46 | 23.87 | 1,431 | +0.62(+2.66%) |
Oct 01, 2004 | 23.17 | 23.80 | 22.89 | 23.26 | 4,513 | -1.27(-5.19%) |
Sep 30, 2004 | 24.07 | 24.53 | 24.07 | 24.53 | 440 | +0.91(+3.85%) |
Sep 29, 2004 | 23.61 | 23.62 | 23.61 | 23.62 | 550 | +0.25(+1.09%) |
Sep 28, 2004 | 22.27 | 23.36 | 22.27 | 23.36 | 770 | -0.24(-1.00%) |
Sep 27, 2004 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 23.16 | 23.60 | 23.16 | 23.60 | 880 | -0.02(-0.08%) |
Sep 22, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 220 | +0.00(+0.00%) |
Sep 17, 2004 | 22.71 | 23.62 | 22.71 | 23.62 | 550 | +0.00(+0.00%) |
Sep 16, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 220 | +1.14(+5.05%) |
Sep 14, 2004 | 22.48 | 22.48 | 22.48 | 22.48 | 220 | +0.68(+3.12%) |
Sep 13, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 220 | -1.82(-7.69%) |
Sep 10, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 23.62 | 23.62 | 23.62 | 23.62 | 220 | +0.23(+0.97%) |
Sep 08, 2004 | 23.24 | 23.39 | 23.24 | 23.39 | 880 | +0.45(+1.98%) |
Sep 07, 2004 | 22.94 | 22.94 | 22.94 | 22.94 | 220 | +0.45(+2.02%) |
Sep 03, 2004 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 22.71 | 22.71 | 22.48 | 22.48 | 990 | -0.75(-3.24%) |
Sep 01, 2004 | 22.71 | 23.24 | 21.84 | 23.24 | 2,531 | +0.56(+2.48%) |
Aug 31, 2004 | 22.67 | 22.67 | 22.67 | 22.67 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 22.35 | 22.67 | 21.08 | 22.67 | 3,522 | +1.14(+5.32%) |
Aug 27, 2004 | 21.53 | 21.53 | 21.53 | 21.53 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 21.98 | 21.98 | 21.53 | 21.53 | 660 | -0.50(-2.27%) |
Aug 25, 2004 | 22.03 | 22.03 | 22.03 | 22.03 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 21.89 | 22.03 | 21.89 | 22.03 | 1,761 | +0.14(+0.62%) |
Aug 23, 2004 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 21.89 | 21.89 | 21.89 | 21.89 | 440 | +0.09(+0.42%) |
Aug 19, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 21.05 | 21.80 | 21.03 | 21.80 | 3,192 | +0.00(+0.00%) |
Aug 13, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 21.75 | 21.80 | 21.75 | 21.80 | 330 | +0.05(+0.21%) |
Aug 11, 2004 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 21.76 | 21.76 | 21.75 | 21.76 | 880 | +0.00(+0.00%) |
Aug 09, 2004 | 22.17 | 22.17 | 21.76 | 21.76 | 220 | -0.05(-0.21%) |
Aug 06, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 1,100 | +0.65(+3.09%) |
Aug 05, 2004 | 21.80 | 21.80 | 20.44 | 21.15 | 5,173 | -0.65(-3.00%) |
Aug 04, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 550 | +0.00(+0.00%) |
Aug 03, 2004 | 21.80 | 21.80 | 21.12 | 21.80 | 1,651 | +0.05(+0.21%) |
Aug 02, 2004 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 21.35 | 21.76 | 20.98 | 21.76 | 550 | +0.82(+3.90%) |
Jul 27, 2004 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 21.76 | 21.80 | 20.94 | 20.94 | 7,155 | -0.82(-3.76%) |
Jul 23, 2004 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 21.80 | 21.80 | 21.76 | 21.76 | 1,871 | -0.05(-0.21%) |
Jul 21, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 21.76 | 21.80 | 21.66 | 21.80 | 4,183 | +0.45(+2.13%) |
Jul 16, 2004 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 21.35 | 21.35 | 21.35 | 21.35 | 330 | +0.00(+0.00%) |
Jul 14, 2004 | 21.69 | 21.69 | 20.91 | 21.35 | 2,752 | +0.14(+0.64%) |
Jul 13, 2004 | 21.36 | 21.36 | 21.21 | 21.21 | 440 | -0.19(-0.89%) |
Jul 12, 2004 | 21.40 | 21.40 | 21.40 | 21.40 | 660 | -0.40(-1.83%) |
Jul 09, 2004 | 21.79 | 21.80 | 21.79 | 21.80 | 880 | +0.05(+0.25%) |
Jul 08, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 21.79 | 21.79 | 21.75 | 21.75 | 220 | +0.40(+1.87%) |
Jul 02, 2004 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 21.30 | 21.76 | 21.30 | 21.35 | 3,632 | -0.45(-2.04%) |
Jun 30, 2004 | 21.78 | 21.80 | 20.90 | 21.79 | 1,210 | -0.01(-0.04%) |
Jun 29, 2004 | 21.79 | 21.80 | 21.79 | 21.80 | 550 | +0.00(+0.00%) |
Jun 28, 2004 | 21.76 | 21.80 | 21.67 | 21.80 | 1,320 | +0.23(+1.05%) |
Jun 25, 2004 | 21.57 | 21.57 | 21.57 | 21.57 | 110 | -0.14(-0.63%) |
Jun 24, 2004 | 21.61 | 21.71 | 21.60 | 21.71 | 1,651 | +0.11(+0.50%) |
Jun 23, 2004 | 21.71 | 21.71 | 21.60 | 21.60 | 440 | +0.15(+0.72%) |
Jun 22, 2004 | 22.23 | 22.70 | 21.45 | 21.45 | 2,862 | +0.52(+2.47%) |
Jun 21, 2004 | 21.80 | 21.80 | 20.89 | 20.93 | 550 | -0.64(-2.99%) |
Jun 18, 2004 | 21.57 | 21.57 | 21.57 | 21.57 | 2,641 | +0.67(+3.22%) |
Jun 17, 2004 | 20.89 | 20.90 | 20.89 | 20.90 | 220 | +0.52(+2.54%) |
Jun 16, 2004 | 20.44 | 20.44 | 20.38 | 20.38 | 1,210 | -0.05(-0.27%) |
Jun 15, 2004 | 20.88 | 20.89 | 20.44 | 20.44 | 2,862 | -0.47(-2.26%) |
Jun 14, 2004 | 21.71 | 21.71 | 20.89 | 20.91 | 1,871 | -0.88(-4.04%) |
Jun 10, 2004 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 21.79 | 21.79 | 21.79 | 21.79 | 550 | +0.36(+1.70%) |
Jun 08, 2004 | 21.43 | 21.43 | 21.43 | 21.43 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 21.40 | 21.43 | 21.40 | 21.43 | 220 | +0.96(+4.70%) |
Jun 04, 2004 | 20.89 | 20.89 | 20.45 | 20.47 | 1,210 | -0.43(-2.04%) |
Jun 03, 2004 | 20.89 | 20.89 | 20.89 | 20.89 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 20.89 | 20.89 | 20.89 | 20.89 | 1,100 | +0.00(+0.00%) |