Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 15.84 | 16.30 | 15.84 | 16.30 | 20,000 | -0.41(-2.48%) |
Jun 29, 2005 | 16.68 | 16.82 | 16.68 | 16.71 | 4,600 | -0.05(-0.33%) |
Jun 28, 2005 | 16.61 | 16.77 | 16.61 | 16.77 | 2,800 | +0.19(+1.15%) |
Jun 27, 2005 | 16.50 | 16.58 | 16.40 | 16.58 | 12,200 | -0.02(-0.12%) |
Jun 24, 2005 | 16.52 | 16.60 | 16.52 | 16.60 | 1,000 | -0.04(-0.24%) |
Jun 23, 2005 | 16.62 | 16.64 | 16.62 | 16.64 | 2,400 | -0.16(-0.95%) |
Jun 22, 2005 | 16.55 | 16.80 | 16.55 | 16.80 | 7,000 | +0.19(+1.14%) |
Jun 21, 2005 | 16.66 | 16.68 | 16.59 | 16.61 | 2,800 | -0.05(-0.33%) |
Jun 20, 2005 | 16.55 | 16.66 | 16.55 | 16.66 | 1,000 | -0.02(-0.09%) |
Jun 17, 2005 | 16.68 | 16.68 | 16.68 | 16.68 | 200 | -0.02(-0.12%) |
Jun 16, 2005 | 16.57 | 16.70 | 16.57 | 16.70 | 600 | +0.15(+0.91%) |
Jun 15, 2005 | 16.41 | 16.55 | 16.41 | 16.55 | 2,000 | +0.15(+0.91%) |
Jun 14, 2005 | 16.38 | 16.40 | 16.38 | 16.40 | 600 | -0.10(-0.61%) |
Jun 13, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 16.80 | 16.84 | 16.45 | 16.50 | 2,400 | +0.23(+1.38%) |
Jun 09, 2005 | 16.32 | 16.32 | 16.25 | 16.27 | 4,200 | -0.50(-2.98%) |
Jun 08, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 16.80 | 16.80 | 16.77 | 16.77 | 1,200 | +0.05(+0.30%) |
Jun 02, 2005 | 16.88 | 16.88 | 16.73 | 16.73 | 400 | -0.27(-1.62%) |
Jun 01, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.02(+0.15%) |
May 31, 2005 | 16.98 | 16.98 | 16.91 | 16.98 | 1,200 | +0.05(+0.30%) |
May 27, 2005 | 17.00 | 17.00 | 16.93 | 16.93 | 400 | -0.11(-0.65%) |
May 26, 2005 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.00(+0.00%) |
May 25, 2005 | 16.88 | 17.04 | 16.70 | 17.04 | 8,600 | -0.09(-0.53%) |
May 24, 2005 | 17.15 | 17.15 | 17.12 | 17.12 | 600 | -0.29(-1.67%) |
May 23, 2005 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
May 20, 2005 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
May 19, 2005 | 17.65 | 17.65 | 17.40 | 17.41 | 2,800 | -0.11(-0.63%) |
May 18, 2005 | 17.52 | 17.52 | 17.52 | 17.52 | 1,000 | +0.12(+0.72%) |
May 17, 2005 | 17.30 | 17.40 | 17.30 | 17.40 | 800 | +0.12(+0.72%) |
May 16, 2005 | 16.73 | 17.27 | 16.73 | 17.27 | 14,000 | +0.48(+2.89%) |
May 13, 2005 | 16.50 | 16.85 | 16.50 | 16.79 | 21,200 | -0.17(-1.00%) |
May 12, 2005 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
May 11, 2005 | 16.90 | 16.96 | 16.77 | 16.96 | 10,600 | -0.20(-1.17%) |
May 10, 2005 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
May 09, 2005 | 17.00 | 17.16 | 17.00 | 17.16 | 4,400 | +0.24(+1.42%) |
May 06, 2005 | 17.00 | 17.00 | 16.90 | 16.92 | 7,400 | -0.22(-1.31%) |
May 05, 2005 | 17.25 | 17.25 | 17.14 | 17.14 | 600 | -0.21(-1.21%) |
May 04, 2005 | 17.31 | 17.36 | 17.25 | 17.36 | 3,000 | -0.01(-0.06%) |
May 03, 2005 | 17.36 | 17.36 | 17.36 | 17.36 | 1,600 | +0.16(+0.93%) |
May 02, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 17.05 | 17.20 | 17.00 | 17.20 | 13,800 | +0.06(+0.35%) |
Apr 28, 2005 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 16.88 | 17.14 | 16.88 | 17.14 | 8,200 | -0.05(-0.32%) |
Apr 26, 2005 | 17.32 | 17.32 | 17.10 | 17.20 | 2,200 | -0.10(-0.58%) |
Apr 25, 2005 | 17.20 | 17.30 | 17.20 | 17.30 | 6,600 | +0.18(+1.02%) |
Apr 22, 2005 | 17.25 | 17.25 | 16.90 | 17.12 | 2,200 | -0.18(-1.01%) |
Apr 21, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 17.20 | 17.30 | 17.12 | 17.30 | 7,600 | +0.10(+0.58%) |
Apr 14, 2005 | 17.25 | 17.25 | 17.20 | 17.20 | 800 | -0.25(-1.43%) |
Apr 13, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 17.40 | 17.45 | 17.40 | 17.45 | 2,800 | +0.18(+1.01%) |
Apr 11, 2005 | 17.16 | 17.37 | 17.16 | 17.27 | 2,000 | -0.02(-0.09%) |
Apr 08, 2005 | 17.09 | 17.29 | 17.09 | 17.29 | 1,800 | +0.04(+0.20%) |
Apr 07, 2005 | 17.18 | 17.25 | 17.18 | 17.25 | 1,800 | +0.11(+0.61%) |
Apr 06, 2005 | 17.12 | 17.15 | 17.12 | 17.15 | 400 | +0.05(+0.29%) |
Apr 05, 2005 | 17.12 | 17.24 | 17.06 | 17.10 | 4,600 | +0.00(+0.00%) |
Apr 04, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 200 | +0.05(+0.32%) |
Apr 01, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 200 | -0.33(-1.90%) |
Mar 31, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 600 | -0.07(-0.43%) |
Mar 28, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 17.15 | 17.45 | 17.15 | 17.45 | 1,000 | +0.45(+2.65%) |
Mar 22, 2005 | 17.84 | 17.84 | 16.77 | 17.00 | 4,200 | -1.32(-7.23%) |
Mar 21, 2005 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 18.43 | 18.43 | 18.32 | 18.32 | 1,400 | -0.07(-0.41%) |
Mar 17, 2005 | 18.62 | 18.62 | 18.30 | 18.40 | 2,400 | -0.30(-1.60%) |
Mar 16, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 400 | -0.18(-0.93%) |
Mar 15, 2005 | 18.80 | 18.88 | 18.80 | 18.88 | 10,600 | +0.11(+0.61%) |
Mar 14, 2005 | 18.67 | 18.76 | 18.67 | 18.76 | 1,400 | -0.24(-1.26%) |
Mar 11, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 1,000 | +0.01(+0.05%) |
Mar 10, 2005 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 19.00 | 19.00 | 18.84 | 18.99 | 4,200 | -0.04(-0.18%) |
Mar 08, 2005 | 18.95 | 19.02 | 18.95 | 19.02 | 800 | +0.10(+0.53%) |
Mar 07, 2005 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 18.88 | 18.93 | 18.78 | 18.93 | 4,600 | -0.07(-0.39%) |
Mar 01, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 18.88 | 19.00 | 18.88 | 19.00 | 400 | +0.15(+0.80%) |
Feb 25, 2005 | 18.77 | 18.85 | 18.77 | 18.85 | 1,200 | -0.02(-0.13%) |
Feb 24, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 18.85 | 18.88 | 18.85 | 18.88 | 1,000 | -0.12(-0.66%) |
Feb 16, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | -0.05(-0.26%) |
Feb 15, 2005 | 19.00 | 19.05 | 19.00 | 19.05 | 400 | +0.09(+0.45%) |
Feb 14, 2005 | 18.66 | 18.96 | 18.66 | 18.96 | 2,000 | +0.21(+1.15%) |
Feb 11, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 400 | -0.18(-0.98%) |
Feb 08, 2005 | 18.93 | 18.93 | 18.93 | 18.93 | 400 | -0.06(-0.32%) |
Feb 07, 2005 | 18.88 | 19.00 | 18.80 | 19.00 | 4,000 | +0.12(+0.61%) |
Feb 04, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 18.88 | 18.88 | 18.88 | 18.88 | 200 | +0.00(+0.00%) |
Feb 02, 2005 | 18.82 | 18.88 | 18.82 | 18.88 | 600 | +0.13(+0.69%) |
Feb 01, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 600 | +0.00(+0.00%) |
Jan 31, 2005 | 18.65 | 18.75 | 18.65 | 18.75 | 1,600 | +0.02(+0.13%) |
Jan 28, 2005 | 18.73 | 18.73 | 18.73 | 18.73 | 400 | +0.05(+0.24%) |
Jan 27, 2005 | 18.62 | 18.70 | 18.60 | 18.68 | 1,200 | +0.18(+0.97%) |
Jan 26, 2005 | 19.00 | 19.00 | 18.30 | 18.50 | 11,000 | -0.75(-3.90%) |
Jan 25, 2005 | 19.30 | 19.30 | 19.25 | 19.25 | 400 | -0.18(-0.90%) |
Jan 24, 2005 | 19.43 | 19.43 | 19.43 | 19.43 | 200 | -0.07(-0.38%) |
Jan 21, 2005 | 19.40 | 19.50 | 19.39 | 19.50 | 1,400 | +0.12(+0.65%) |
Jan 20, 2005 | 19.38 | 19.38 | 19.38 | 19.38 | 600 | +0.10(+0.52%) |
Jan 19, 2005 | 19.25 | 19.27 | 19.25 | 19.27 | 600 | +0.10(+0.52%) |
Jan 18, 2005 | 18.93 | 19.18 | 18.93 | 19.18 | 2,400 | +0.38(+1.99%) |
Jan 14, 2005 | 18.62 | 18.88 | 18.62 | 18.80 | 8,000 | -0.12(-0.66%) |
Jan 13, 2005 | 18.84 | 18.93 | 18.84 | 18.93 | 800 | -0.02(-0.13%) |
Jan 12, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 400 | -0.05(-0.26%) |
Jan 11, 2005 | 19.11 | 19.11 | 19.00 | 19.00 | 600 | -0.10(-0.52%) |
Jan 10, 2005 | 18.98 | 19.10 | 18.98 | 19.10 | 800 | +0.15(+0.79%) |
Jan 07, 2005 | 18.88 | 19.00 | 18.80 | 18.95 | 4,400 | +0.15(+0.80%) |
Jan 06, 2005 | 18.70 | 18.80 | 18.70 | 18.80 | 2,000 | +0.11(+0.59%) |
Jan 05, 2005 | 18.57 | 18.82 | 18.57 | 18.69 | 16,000 | -0.26(-1.40%) |
Jan 04, 2005 | 19.02 | 19.02 | 18.95 | 18.95 | 2,000 | -0.05(-0.24%) |
Jan 03, 2005 | 19.23 | 19.23 | 19.00 | 19.00 | 1,000 | -0.38(-1.94%) |
Dec 31, 2004 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 19.38 | 19.38 | 19.38 | 19.38 | 400 | +0.00(+0.00%) |
Dec 28, 2004 | 19.25 | 19.38 | 19.25 | 19.38 | 2,000 | +0.13(+0.68%) |
Dec 27, 2004 | 19.23 | 19.25 | 19.23 | 19.25 | 3,400 | +0.14(+0.76%) |
Dec 23, 2004 | 19.18 | 19.20 | 19.09 | 19.10 | 2,400 | -0.20(-1.04%) |
Dec 22, 2004 | 19.30 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 19.06 | 19.30 | 19.06 | 19.30 | 400 | +0.25(+1.31%) |
Dec 20, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 200 | -0.14(-0.73%) |
Dec 17, 2004 | 19.12 | 19.19 | 19.12 | 19.19 | 5,000 | +0.19(+1.00%) |
Dec 16, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 18.93 | 19.00 | 18.93 | 19.00 | 400 | +0.09(+0.45%) |
Dec 14, 2004 | 18.23 | 19.00 | 18.23 | 18.91 | 19,200 | +0.56(+3.05%) |
Dec 13, 2004 | 18.36 | 18.36 | 18.36 | 18.36 | 200 | +0.00(+0.03%) |
Dec 10, 2004 | 18.34 | 18.35 | 18.34 | 18.35 | 400 | +0.02(+0.11%) |
Dec 09, 2004 | 18.18 | 18.33 | 18.18 | 18.33 | 7,200 | +0.03(+0.16%) |
Dec 08, 2004 | 18.27 | 18.36 | 18.27 | 18.30 | 3,000 | -0.10(-0.54%) |
Dec 07, 2004 | 18.25 | 18.40 | 18.21 | 18.40 | 7,600 | -0.15(-0.81%) |
Dec 06, 2004 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 18.55 | 18.55 | 18.55 | 18.55 | 200 | +0.12(+0.68%) |
Dec 02, 2004 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 18.43 | 18.43 | 18.43 | 18.43 | 400 | +0.18(+0.96%) |
Nov 30, 2004 | 18.40 | 18.40 | 18.25 | 18.25 | 600 | -0.25(-1.35%) |
Nov 29, 2004 | 18.65 | 18.65 | 18.50 | 18.50 | 1,200 | -0.25(-1.33%) |
Nov 26, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 18.55 | 18.75 | 18.55 | 18.75 | 400 | +0.25(+1.35%) |
Nov 23, 2004 | 18.07 | 18.50 | 18.07 | 18.50 | 1,600 | +0.30(+1.65%) |
Nov 22, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 18.39 | 18.39 | 18.20 | 18.20 | 800 | -0.30(-1.62%) |
Nov 18, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 400 | -0.12(-0.64%) |
Nov 16, 2004 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 18.50 | 18.62 | 18.50 | 18.62 | 800 | +0.25(+1.33%) |
Nov 11, 2004 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 18.50 | 18.50 | 18.38 | 18.38 | 600 | -0.25(-1.37%) |
Nov 09, 2004 | 18.63 | 18.63 | 18.63 | 18.63 | 200 | +0.00(+0.03%) |
Nov 08, 2004 | 18.62 | 18.62 | 18.62 | 18.62 | 2,600 | +0.00(+0.00%) |
Nov 05, 2004 | 18.65 | 18.65 | 18.62 | 18.62 | 1,000 | +0.12(+0.68%) |
Nov 04, 2004 | 18.25 | 18.50 | 18.25 | 18.50 | 600 | +0.27(+1.51%) |
Nov 03, 2004 | 18.23 | 18.23 | 18.23 | 18.23 | 1,000 | +0.18(+0.97%) |
Nov 02, 2004 | 17.95 | 18.07 | 17.91 | 18.05 | 9,400 | +0.25(+1.43%) |
Nov 01, 2004 | 17.80 | 17.80 | 17.80 | 17.80 | 2,000 | +0.02(+0.11%) |
Oct 29, 2004 | 17.57 | 17.77 | 17.57 | 17.77 | 6,000 | +0.27(+1.57%) |
Oct 28, 2004 | 17.25 | 17.50 | 17.25 | 17.50 | 3,400 | +0.38(+2.19%) |
Oct 27, 2004 | 17.20 | 17.20 | 17.12 | 17.12 | 2,000 | -0.20(-1.15%) |
Oct 26, 2004 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 17.62 | 17.62 | 17.32 | 17.32 | 2,600 | -0.35(-1.98%) |
Oct 22, 2004 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 17.68 | 17.68 | 17.68 | 17.68 | 600 | -0.07(-0.42%) |
Oct 20, 2004 | 17.62 | 17.75 | 17.62 | 17.75 | 1,000 | +0.02(+0.14%) |
Oct 19, 2004 | 17.63 | 17.90 | 17.63 | 17.73 | 3,000 | +0.23(+1.29%) |
Oct 18, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 17.57 | 17.60 | 17.50 | 17.50 | 2,000 | +0.00(+0.00%) |
Oct 14, 2004 | 17.36 | 17.55 | 17.36 | 17.50 | 1,400 | +0.26(+1.51%) |
Oct 13, 2004 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 17.30 | 17.30 | 17.24 | 17.24 | 400 | -0.10(-0.58%) |
Oct 05, 2004 | 17.34 | 17.34 | 17.34 | 17.34 | 200 | -0.04(-0.20%) |
Oct 04, 2004 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 17.24 | 17.38 | 17.24 | 17.38 | 7,000 | +0.18(+1.02%) |
Sep 30, 2004 | 16.68 | 17.20 | 16.68 | 17.20 | 6,000 | +0.65(+3.93%) |
Sep 29, 2004 | 16.82 | 17.04 | 16.55 | 16.55 | 2,400 | -0.38(-2.22%) |
Sep 28, 2004 | 16.89 | 16.93 | 16.89 | 16.93 | 1,200 | +0.15(+0.89%) |
Sep 27, 2004 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 16.93 | 16.93 | 16.77 | 16.77 | 4,000 | -0.24(-1.38%) |
Sep 23, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 17.12 | 17.12 | 17.01 | 17.01 | 800 | -0.19(-1.10%) |
Sep 21, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 200 | -0.12(-0.72%) |
Sep 20, 2004 | 17.40 | 17.40 | 17.32 | 17.32 | 1,000 | -0.15(-0.86%) |
Sep 17, 2004 | 17.36 | 17.48 | 17.36 | 17.48 | 2,400 | +0.24(+1.39%) |
Sep 16, 2004 | 17.35 | 17.35 | 17.23 | 17.23 | 2,000 | -0.02(-0.09%) |
Sep 15, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 200 | +0.10(+0.58%) |
Sep 13, 2004 | 17.04 | 17.15 | 17.04 | 17.15 | 600 | +0.02(+0.15%) |
Sep 10, 2004 | 17.00 | 17.12 | 17.00 | 17.12 | 2,200 | +0.07(+0.44%) |
Sep 09, 2004 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 17.23 | 17.23 | 17.00 | 17.05 | 1,800 | -0.24(-1.39%) |
Sep 07, 2004 | 17.20 | 17.29 | 17.20 | 17.29 | 400 | +0.16(+0.96%) |
Sep 03, 2004 | 16.98 | 17.12 | 16.98 | 17.12 | 2,600 | +0.12(+0.74%) |
Sep 02, 2004 | 16.95 | 17.00 | 16.95 | 17.00 | 600 | +0.12(+0.74%) |
Sep 01, 2004 | 16.80 | 16.88 | 16.80 | 16.88 | 600 | +0.11(+0.69%) |
Aug 31, 2004 | 16.80 | 16.80 | 16.60 | 16.76 | 14,400 | -0.04(-0.24%) |
Aug 30, 2004 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 16.85 | 16.85 | 16.80 | 16.80 | 400 | -0.10(-0.59%) |
Aug 26, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 16.50 | 16.90 | 16.50 | 16.90 | 17,200 | +0.61(+3.78%) |
Aug 20, 2004 | 16.41 | 16.41 | 16.26 | 16.29 | 5,200 | -0.00(-0.03%) |
Aug 19, 2004 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 16.29 | 16.29 | 16.29 | 16.29 | 200 | +0.09(+0.56%) |
Aug 17, 2004 | 16.15 | 16.20 | 16.05 | 16.20 | 4,200 | +0.00(+0.00%) |
Aug 16, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 400 | -0.05(-0.31%) |
Aug 12, 2004 | 16.25 | 16.27 | 16.25 | 16.25 | 1,600 | -0.15(-0.91%) |
Aug 11, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 600 | -0.12(-0.76%) |
Aug 06, 2004 | 16.55 | 16.60 | 16.50 | 16.52 | 2,000 | -0.35(-2.07%) |
Aug 05, 2004 | 16.88 | 16.88 | 16.88 | 16.88 | 200 | -0.12(-0.74%) |
Aug 04, 2004 | 17.07 | 17.07 | 16.90 | 17.00 | 26,000 | -0.34(-1.93%) |
Aug 03, 2004 | 17.32 | 17.34 | 17.07 | 17.34 | 2,800 | -0.36(-2.06%) |
Aug 02, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 1,000 | -0.10(-0.56%) |
Jul 30, 2004 | 17.73 | 17.80 | 17.73 | 17.80 | 800 | +0.20(+1.14%) |
Jul 29, 2004 | 17.55 | 17.60 | 17.55 | 17.60 | 400 | +0.15(+0.86%) |
Jul 28, 2004 | 17.57 | 17.57 | 17.45 | 17.45 | 1,800 | -0.25(-1.41%) |
Jul 27, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 17.62 | 17.70 | 17.62 | 17.70 | 4,600 | -0.15(-0.84%) |
Jul 23, 2004 | 17.85 | 17.85 | 17.85 | 17.85 | 600 | -0.12(-0.70%) |
Jul 22, 2004 | 17.99 | 17.99 | 17.98 | 17.98 | 400 | +0.00(+0.00%) |
Jul 21, 2004 | 17.90 | 18.00 | 17.90 | 17.98 | 3,000 | -0.01(-0.06%) |
Jul 20, 2004 | 17.90 | 17.98 | 17.90 | 17.98 | 400 | +0.24(+1.35%) |
Jul 19, 2004 | 17.75 | 17.80 | 17.75 | 17.75 | 1,200 | -0.02(-0.11%) |
Jul 16, 2004 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 17.64 | 17.77 | 17.64 | 17.77 | 800 | +0.25(+1.40%) |
Jul 13, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 1,400 | +0.07(+0.40%) |
Jul 09, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 200 | +0.07(+0.43%) |
Jul 08, 2004 | 17.25 | 17.44 | 17.25 | 17.38 | 6,000 | +0.15(+0.87%) |
Jul 07, 2004 | 17.18 | 17.23 | 17.18 | 17.23 | 1,400 | +0.10(+0.58%) |
Jul 06, 2004 | 17.05 | 17.12 | 17.05 | 17.12 | 600 | +0.10(+0.59%) |
Jul 02, 2004 | 16.95 | 17.02 | 16.95 | 17.02 | 1,000 | -0.05(-0.26%) |