Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 15.95 | 15.95 | 15.95 | 15.95 | 485 | -0.02(-0.15%) |
Mar 30, 2005 | 15.95 | 15.97 | 15.94 | 15.97 | 1,942 | -0.03(-0.19%) |
Mar 29, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 16.02 | 16.02 | 16.00 | 16.00 | 1,942 | -0.02(-0.12%) |
Mar 24, 2005 | 16.03 | 16.03 | 16.02 | 16.02 | 3,237 | -0.07(-0.46%) |
Mar 23, 2005 | 16.22 | 16.27 | 16.02 | 16.09 | 12,463 | +0.01(+0.08%) |
Mar 22, 2005 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 16.08 | 16.09 | 16.08 | 16.08 | 2,427 | -0.02(-0.12%) |
Mar 18, 2005 | 16.10 | 16.10 | 16.08 | 16.10 | 1,133 | -0.09(-0.53%) |
Mar 17, 2005 | 16.16 | 16.19 | 16.07 | 16.19 | 9,064 | +0.12(+0.77%) |
Mar 16, 2005 | 16.06 | 16.06 | 16.06 | 16.06 | 647 | +0.00(+0.00%) |
Mar 15, 2005 | 16.16 | 16.16 | 16.06 | 16.06 | 3,722 | -0.12(-0.76%) |
Mar 14, 2005 | 16.16 | 16.19 | 16.16 | 16.19 | 1,942 | +0.03(+0.19%) |
Mar 11, 2005 | 16.17 | 16.17 | 16.16 | 16.16 | 14,243 | -0.12(-0.76%) |
Mar 10, 2005 | 16.27 | 16.28 | 16.27 | 16.28 | 4,855 | +0.06(+0.34%) |
Mar 09, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 323 | +0.00(+0.00%) |
Mar 08, 2005 | 16.22 | 16.27 | 16.22 | 16.22 | 5,341 | -0.02(-0.15%) |
Mar 07, 2005 | 16.22 | 16.25 | 16.22 | 16.25 | 3,722 | -0.03(-0.19%) |
Mar 04, 2005 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 16.28 | 16.28 | 16.28 | 16.28 | 485 | -0.03(-0.19%) |
Mar 01, 2005 | 16.32 | 16.32 | 16.31 | 16.31 | 3,237 | -0.01(-0.08%) |
Feb 28, 2005 | 16.30 | 16.32 | 16.30 | 16.32 | 3,399 | +0.02(+0.15%) |
Feb 25, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 16.25 | 16.30 | 16.24 | 16.30 | 4,370 | +0.07(+0.42%) |
Feb 18, 2005 | 16.22 | 16.23 | 16.22 | 16.23 | 16,995 | +0.01(+0.04%) |
Feb 17, 2005 | 16.27 | 16.31 | 16.22 | 16.22 | 5,017 | +0.00(+0.00%) |
Feb 16, 2005 | 16.23 | 16.23 | 16.22 | 16.22 | 1,618 | +0.00(+0.00%) |
Feb 15, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 1,133 | +0.01(+0.04%) |
Feb 14, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 647 | +0.00(+0.00%) |
Feb 11, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 2,266 | -0.05(-0.30%) |
Feb 09, 2005 | 16.27 | 16.27 | 16.27 | 16.27 | 1,942 | +0.05(+0.30%) |
Feb 08, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 647 | +0.00(+0.00%) |
Feb 07, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 809 | -0.01(-0.04%) |
Feb 04, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 809 | -0.12(-0.72%) |
Feb 03, 2005 | 16.26 | 16.34 | 16.22 | 16.34 | 6,636 | +0.05(+0.30%) |
Feb 02, 2005 | 16.24 | 16.29 | 16.24 | 16.29 | 3,560 | +0.04(+0.27%) |
Feb 01, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 1,294 | -0.06(-0.34%) |
Jan 31, 2005 | 16.25 | 16.30 | 16.25 | 16.30 | 485 | +0.02(+0.15%) |
Jan 28, 2005 | 16.27 | 16.28 | 16.27 | 16.28 | 3,237 | +0.04(+0.23%) |
Jan 27, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 1,618 | -0.04(-0.23%) |
Jan 26, 2005 | 16.27 | 16.28 | 16.27 | 16.28 | 809 | +0.00(+0.00%) |
Jan 25, 2005 | 16.24 | 16.28 | 16.24 | 16.28 | 3,075 | +0.00(+0.00%) |
Jan 24, 2005 | 16.28 | 16.28 | 16.28 | 16.28 | 3,884 | +0.04(+0.23%) |
Jan 21, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 16.25 | 16.25 | 16.24 | 16.24 | 647 | -0.06(-0.38%) |
Jan 19, 2005 | 16.24 | 16.30 | 16.24 | 16.30 | 5,017 | +0.06(+0.34%) |
Jan 18, 2005 | 16.25 | 16.28 | 16.24 | 16.25 | 2,104 | +0.00(+0.00%) |
Jan 14, 2005 | 16.24 | 16.25 | 16.23 | 16.25 | 2,751 | -0.01(-0.08%) |
Jan 13, 2005 | 16.27 | 16.27 | 16.26 | 16.26 | 3,560 | -0.01(-0.08%) |
Jan 12, 2005 | 16.37 | 16.37 | 16.27 | 16.27 | 9,387 | -0.22(-1.31%) |
Jan 11, 2005 | 16.45 | 16.49 | 16.45 | 16.49 | 971 | +0.02(+0.15%) |
Jan 10, 2005 | 16.43 | 16.46 | 16.37 | 16.46 | 1,133 | +0.06(+0.38%) |
Jan 07, 2005 | 16.22 | 16.40 | 16.22 | 16.40 | 3,075 | +0.19(+1.14%) |
Jan 06, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 971 | +0.04(+0.27%) |
Jan 04, 2005 | 16.14 | 16.24 | 16.14 | 16.17 | 4,855 | +0.02(+0.11%) |
Jan 03, 2005 | 16.16 | 16.16 | 16.16 | 16.16 | 3,237 | +0.02(+0.15%) |
Dec 31, 2004 | 16.14 | 16.14 | 16.13 | 16.13 | 3,237 | -0.01(-0.04%) |
Dec 30, 2004 | 16.14 | 16.14 | 16.14 | 16.14 | 647 | +0.00(+0.00%) |
Dec 29, 2004 | 16.14 | 16.14 | 16.14 | 16.14 | 323 | +0.01(+0.04%) |
Dec 28, 2004 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 16.19 | 16.19 | 16.13 | 16.13 | 3,237 | -0.07(-0.42%) |
Dec 22, 2004 | 16.22 | 16.22 | 16.20 | 16.20 | 485 | -0.08(-0.49%) |
Dec 21, 2004 | 16.28 | 16.28 | 16.28 | 16.28 | 323 | +0.09(+0.57%) |
Dec 20, 2004 | 16.30 | 16.31 | 16.19 | 16.19 | 4,532 | +0.00(+0.00%) |
Dec 17, 2004 | 16.16 | 16.19 | 16.16 | 16.19 | 1,133 | -0.01(-0.04%) |
Dec 16, 2004 | 16.09 | 16.21 | 16.09 | 16.19 | 6,798 | +0.01(+0.04%) |
Dec 15, 2004 | 16.24 | 16.24 | 16.19 | 16.19 | 1,942 | +0.02(+0.12%) |
Dec 14, 2004 | 16.31 | 16.31 | 16.12 | 16.17 | 7,445 | -0.15(-0.91%) |
Dec 13, 2004 | 16.31 | 16.32 | 16.31 | 16.32 | 971 | +0.04(+0.23%) |
Dec 10, 2004 | 16.25 | 16.28 | 16.25 | 16.28 | 485 | +0.06(+0.34%) |
Dec 09, 2004 | 16.09 | 16.34 | 16.09 | 16.22 | 7,607 | +0.01(+0.04%) |
Dec 08, 2004 | 16.18 | 16.22 | 16.18 | 16.22 | 4,532 | +0.03(+0.19%) |
Dec 07, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 3,237 | +0.06(+0.38%) |
Dec 03, 2004 | 16.13 | 16.13 | 16.13 | 16.13 | 485 | -0.03(-0.19%) |
Dec 02, 2004 | 16.16 | 16.16 | 16.16 | 16.16 | 323 | +0.09(+0.58%) |
Dec 01, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 1,618 | -0.03(-0.19%) |
Nov 30, 2004 | 16.13 | 16.13 | 16.03 | 16.09 | 4,855 | -0.09(-0.57%) |
Nov 29, 2004 | 16.13 | 16.19 | 16.13 | 16.19 | 2,266 | -0.56(-3.32%) |
Nov 26, 2004 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 16.67 | 16.74 | 16.67 | 16.74 | 1,133 | +0.07(+0.44%) |
Nov 23, 2004 | 16.66 | 16.67 | 16.66 | 16.67 | 4,855 | +0.08(+0.48%) |
Nov 22, 2004 | 16.61 | 16.61 | 16.59 | 16.59 | 5,665 | -0.04(-0.22%) |
Nov 19, 2004 | 16.68 | 16.68 | 16.59 | 16.63 | 3,722 | +0.02(+0.11%) |
Nov 18, 2004 | 16.68 | 16.68 | 16.61 | 16.61 | 2,913 | -0.04(-0.26%) |
Nov 17, 2004 | 16.64 | 16.65 | 16.64 | 16.65 | 1,618 | +0.08(+0.48%) |
Nov 16, 2004 | 16.53 | 16.62 | 16.53 | 16.57 | 3,722 | +0.12(+0.71%) |
Nov 15, 2004 | 16.47 | 16.53 | 16.45 | 16.45 | 2,104 | +0.02(+0.11%) |
Nov 12, 2004 | 16.51 | 16.56 | 16.43 | 16.43 | 2,427 | -0.05(-0.30%) |
Nov 11, 2004 | 16.48 | 16.48 | 16.48 | 16.48 | 809 | -0.07(-0.45%) |
Nov 10, 2004 | 16.56 | 16.56 | 16.56 | 16.56 | 647 | +0.00(+0.00%) |
Nov 09, 2004 | 16.62 | 16.62 | 16.50 | 16.56 | 2,266 | +0.03(+0.19%) |
Nov 08, 2004 | 16.64 | 16.64 | 16.53 | 16.53 | 2,427 | -0.07(-0.41%) |
Nov 05, 2004 | 16.75 | 16.77 | 16.59 | 16.59 | 5,341 | -0.21(-1.25%) |
Nov 04, 2004 | 16.74 | 16.80 | 16.74 | 16.80 | 2,589 | +0.00(+0.00%) |
Nov 03, 2004 | 16.76 | 16.80 | 16.76 | 16.80 | 1,780 | +0.04(+0.26%) |
Nov 02, 2004 | 16.62 | 16.76 | 16.62 | 16.76 | 5,503 | +0.17(+1.01%) |
Nov 01, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 971 | +0.00(+0.00%) |
Oct 29, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 323 | -0.01(-0.04%) |
Oct 27, 2004 | 16.47 | 16.60 | 16.47 | 16.60 | 5,503 | +0.13(+0.79%) |
Oct 26, 2004 | 16.47 | 16.47 | 16.47 | 16.47 | 647 | +0.00(+0.00%) |
Oct 25, 2004 | 16.46 | 16.47 | 16.38 | 16.47 | 4,693 | +0.04(+0.23%) |
Oct 22, 2004 | 16.43 | 16.43 | 16.43 | 16.43 | 323 | -0.03(-0.19%) |
Oct 21, 2004 | 16.37 | 16.46 | 16.37 | 16.46 | 485 | -0.03(-0.19%) |
Oct 20, 2004 | 16.41 | 16.50 | 16.41 | 16.50 | 5,341 | +0.06(+0.38%) |
Oct 19, 2004 | 16.32 | 16.43 | 16.32 | 16.43 | 8,578 | +0.06(+0.38%) |
Oct 18, 2004 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 16.43 | 16.43 | 16.37 | 16.37 | 647 | -0.06(-0.38%) |
Oct 14, 2004 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 16.43 | 16.43 | 16.43 | 16.43 | 1,294 | +0.06(+0.38%) |
Oct 11, 2004 | 16.37 | 16.37 | 16.37 | 16.37 | 1,780 | +0.00(+0.00%) |
Oct 08, 2004 | 16.32 | 16.37 | 16.31 | 16.37 | 5,665 | +0.02(+0.15%) |
Oct 07, 2004 | 16.27 | 16.35 | 16.27 | 16.35 | 5,017 | +0.10(+0.61%) |
Oct 06, 2004 | 16.30 | 16.30 | 16.21 | 16.25 | 9,711 | -0.05(-0.30%) |
Oct 05, 2004 | 16.22 | 16.30 | 16.22 | 16.30 | 1,294 | +0.07(+0.46%) |
Oct 04, 2004 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 16.20 | 16.22 | 16.20 | 16.22 | 2,751 | -0.07(-0.46%) |
Sep 30, 2004 | 16.30 | 16.30 | 16.30 | 16.30 | 3,237 | +0.00(+0.00%) |
Sep 29, 2004 | 16.31 | 16.31 | 16.30 | 16.30 | 485 | -0.06(-0.34%) |
Sep 28, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 323 | +0.01(+0.08%) |
Sep 27, 2004 | 16.37 | 16.37 | 16.34 | 16.34 | 485 | -0.03(-0.19%) |
Sep 24, 2004 | 16.30 | 16.37 | 16.30 | 16.37 | 8,740 | +0.06(+0.38%) |
Sep 23, 2004 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 16.30 | 16.31 | 16.30 | 16.31 | 1,456 | -0.02(-0.11%) |
Sep 21, 2004 | 16.35 | 16.37 | 16.31 | 16.33 | 2,751 | -0.02(-0.15%) |
Sep 20, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 16.43 | 16.43 | 16.35 | 16.35 | 3,399 | -0.08(-0.49%) |
Sep 16, 2004 | 16.43 | 16.43 | 16.43 | 16.43 | 647 | +0.02(+0.15%) |
Sep 15, 2004 | 16.35 | 16.41 | 16.35 | 16.41 | 3,075 | +0.04(+0.23%) |
Sep 14, 2004 | 16.40 | 16.40 | 16.35 | 16.37 | 1,780 | +0.01(+0.08%) |
Sep 13, 2004 | 16.44 | 16.45 | 16.36 | 16.36 | 7,607 | -0.05(-0.30%) |
Sep 10, 2004 | 16.26 | 16.41 | 16.25 | 16.41 | 1,618 | +0.15(+0.95%) |
Sep 09, 2004 | 16.37 | 16.37 | 16.25 | 16.25 | 3,560 | -0.06(-0.34%) |
Sep 08, 2004 | 16.25 | 16.38 | 16.25 | 16.31 | 2,589 | +0.09(+0.57%) |
Sep 07, 2004 | 16.43 | 16.43 | 16.22 | 16.22 | 10,197 | +0.00(+0.00%) |
Sep 03, 2004 | 16.22 | 16.22 | 16.22 | 16.22 | 1,618 | -0.01(-0.04%) |
Sep 02, 2004 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 16.22 | 16.22 | 16.22 | 16.22 | 323 | -0.01(-0.04%) |
Aug 31, 2004 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 16.22 | 16.23 | 16.22 | 16.23 | 809 | +0.07(+0.46%) |
Aug 27, 2004 | 16.16 | 16.16 | 16.16 | 16.16 | 809 | -0.12(-0.76%) |
Aug 26, 2004 | 16.09 | 16.28 | 16.09 | 16.28 | 2,427 | +0.15(+0.96%) |
Aug 25, 2004 | 16.22 | 16.40 | 16.13 | 16.13 | 3,399 | -0.24(-1.47%) |
Aug 24, 2004 | 16.06 | 16.37 | 16.06 | 16.37 | 3,560 | +0.36(+2.24%) |
Aug 23, 2004 | 16.06 | 16.06 | 16.01 | 16.01 | 1,456 | -0.06(-0.35%) |
Aug 20, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 1,294 | +0.00(+0.00%) |
Aug 18, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 323 | -0.12(-0.76%) |
Aug 16, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 485 | -0.09(-0.57%) |
Aug 11, 2004 | 16.21 | 16.34 | 16.13 | 16.28 | 2,913 | +0.00(+0.00%) |
Aug 10, 2004 | 16.28 | 16.28 | 16.28 | 16.28 | 1,618 | +0.36(+2.25%) |
Aug 09, 2004 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 15.92 | 15.92 | 15.92 | 15.92 | 161 | +0.01(+0.04%) |
Aug 05, 2004 | 15.92 | 15.92 | 15.92 | 15.92 | 4,046 | -0.02(-0.15%) |
Aug 04, 2004 | 15.92 | 15.94 | 15.92 | 15.94 | 809 | -0.03(-0.19%) |
Aug 03, 2004 | 15.94 | 15.97 | 15.94 | 15.97 | 1,618 | -0.08(-0.50%) |
Aug 02, 2004 | 15.94 | 16.05 | 15.92 | 16.05 | 1,942 | +0.11(+0.70%) |
Jul 30, 2004 | 15.94 | 15.94 | 15.94 | 15.94 | 1,618 | +0.00(+0.00%) |
Jul 29, 2004 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 15.94 | 15.94 | 15.94 | 15.94 | 2,104 | -0.02(-0.16%) |
Jul 27, 2004 | 15.94 | 15.97 | 15.93 | 15.96 | 4,370 | +0.02(+0.16%) |
Jul 26, 2004 | 15.94 | 16.06 | 15.94 | 15.94 | 3,237 | -0.01(-0.08%) |
Jul 23, 2004 | 15.95 | 15.95 | 15.95 | 15.95 | 971 | +0.00(+0.00%) |
Jul 22, 2004 | 16.01 | 16.06 | 15.95 | 15.95 | 3,560 | -0.05(-0.31%) |
Jul 21, 2004 | 16.00 | 16.00 | 16.00 | 16.00 | 485 | -0.01(-0.04%) |
Jul 20, 2004 | 15.98 | 16.01 | 15.95 | 16.01 | 3,560 | -0.02(-0.15%) |
Jul 19, 2004 | 15.98 | 16.03 | 15.98 | 16.03 | 1,133 | +0.12(+0.78%) |
Jul 16, 2004 | 16.00 | 16.00 | 15.91 | 15.91 | 2,104 | +0.03(+0.19%) |
Jul 15, 2004 | 15.93 | 15.97 | 15.79 | 15.88 | 14,081 | +0.00(+0.00%) |
Jul 14, 2004 | 15.69 | 15.88 | 15.67 | 15.88 | 10,035 | +0.20(+1.26%) |
Jul 13, 2004 | 15.69 | 15.69 | 15.68 | 15.68 | 2,104 | +0.00(+0.00%) |
Jul 12, 2004 | 15.79 | 15.79 | 15.63 | 15.68 | 3,237 | -0.20(-1.25%) |
Jul 09, 2004 | 15.71 | 15.88 | 15.71 | 15.88 | 7,931 | +0.20(+1.26%) |
Jul 08, 2004 | 15.68 | 15.68 | 15.68 | 15.68 | 323 | -0.01(-0.08%) |
Jul 07, 2004 | 15.69 | 15.69 | 15.69 | 15.69 | 1,133 | +0.02(+0.12%) |
Jul 06, 2004 | 15.63 | 15.67 | 15.63 | 15.67 | 1,618 | +0.13(+0.84%) |
Jul 02, 2004 | 15.54 | 15.54 | 15.54 | 15.54 | 1,294 | +0.02(+0.16%) |
Jul 01, 2004 | 15.52 | 15.52 | 15.52 | 15.52 | 323 | -0.09(-0.59%) |
Jun 30, 2004 | 15.49 | 15.61 | 15.48 | 15.61 | 3,884 | +0.14(+0.88%) |
Jun 29, 2004 | 15.54 | 15.54 | 15.46 | 15.48 | 4,532 | -0.09(-0.59%) |
Jun 28, 2004 | 15.74 | 15.74 | 15.57 | 15.57 | 8,740 | -0.18(-1.14%) |
Jun 25, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 15.65 | 15.75 | 15.65 | 15.75 | 3,075 | +0.10(+0.63%) |
Jun 23, 2004 | 15.75 | 15.75 | 15.65 | 15.65 | 5,341 | +0.07(+0.48%) |
Jun 22, 2004 | 15.61 | 15.61 | 15.58 | 15.58 | 2,913 | -0.04(-0.24%) |
Jun 21, 2004 | 15.63 | 15.63 | 15.61 | 15.61 | 2,266 | -0.14(-0.90%) |
Jun 18, 2004 | 15.75 | 15.90 | 15.75 | 15.75 | 1,133 | -0.01(-0.04%) |
Jun 17, 2004 | 15.83 | 15.91 | 15.76 | 15.76 | 2,751 | -0.18(-1.12%) |
Jun 16, 2004 | 15.76 | 15.94 | 15.75 | 15.94 | 4,693 | +0.19(+1.18%) |
Jun 15, 2004 | 15.62 | 15.75 | 15.61 | 15.75 | 5,341 | +0.12(+0.79%) |
Jun 14, 2004 | 15.85 | 15.85 | 15.63 | 15.63 | 1,456 | -0.09(-0.59%) |
Jun 10, 2004 | 15.72 | 15.82 | 15.72 | 15.72 | 1,780 | -0.12(-0.78%) |
Jun 09, 2004 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 15.61 | 15.85 | 15.61 | 15.85 | 1,618 | +0.23(+1.50%) |
Jun 07, 2004 | 15.83 | 15.83 | 15.61 | 15.61 | 3,722 | -0.28(-1.79%) |
Jun 04, 2004 | 15.85 | 15.90 | 15.85 | 15.90 | 1,618 | -0.16(-1.00%) |
Jun 03, 2004 | 15.54 | 16.06 | 15.54 | 16.06 | 9,549 | +0.46(+2.93%) |
Jun 02, 2004 | 15.45 | 15.60 | 15.45 | 15.60 | 11,168 | +0.09(+0.60%) |
Jun 01, 2004 | 15.54 | 15.54 | 15.45 | 15.51 | 4,370 | +0.10(+0.64%) |
May 28, 2004 | 15.31 | 15.45 | 15.30 | 15.41 | 2,104 | -0.19(-1.23%) |
May 27, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 323 | +0.31(+2.02%) |
May 26, 2004 | 15.26 | 15.59 | 15.26 | 15.29 | 3,560 | -0.62(-3.88%) |
May 25, 2004 | 15.69 | 15.91 | 15.69 | 15.91 | 7,769 | +0.22(+1.42%) |
May 24, 2004 | 15.79 | 15.88 | 15.69 | 15.69 | 3,884 | -0.22(-1.36%) |
May 21, 2004 | 15.64 | 15.91 | 15.64 | 15.90 | 2,427 | -0.10(-0.62%) |
May 20, 2004 | 15.87 | 16.00 | 15.79 | 16.00 | 2,427 | +0.13(+0.82%) |
May 19, 2004 | 15.69 | 15.87 | 15.69 | 15.87 | 809 | +0.23(+1.46%) |
May 18, 2004 | 15.46 | 15.64 | 15.45 | 15.64 | 3,399 | +0.14(+0.88%) |
May 17, 2004 | 15.57 | 15.57 | 15.48 | 15.51 | 2,427 | +0.06(+0.36%) |
May 14, 2004 | 15.45 | 15.51 | 15.45 | 15.45 | 4,208 | +0.01(+0.04%) |
May 13, 2004 | 15.54 | 15.54 | 15.45 | 15.45 | 9,711 | -0.06(-0.40%) |
May 12, 2004 | 15.75 | 15.75 | 15.45 | 15.51 | 6,312 | -0.19(-1.18%) |
May 11, 2004 | 15.79 | 15.79 | 15.69 | 15.69 | 5,503 | -0.15(-0.97%) |
May 10, 2004 | 15.94 | 15.94 | 15.85 | 15.85 | 1,780 | -0.32(-1.99%) |
May 07, 2004 | 16.19 | 16.19 | 16.16 | 16.17 | 647 | -0.02(-0.15%) |
May 06, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 809 | -0.01(-0.08%) |
May 05, 2004 | 16.21 | 16.21 | 16.21 | 16.21 | 161 | +0.01(+0.08%) |
May 04, 2004 | 16.43 | 16.43 | 16.19 | 16.19 | 1,456 | -0.24(-1.47%) |
May 03, 2004 | 16.19 | 16.43 | 16.19 | 16.43 | 7,121 | +0.34(+2.11%) |
Apr 30, 2004 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 16.07 | 16.09 | 16.07 | 16.09 | 3,237 | -0.12(-0.76%) |
Apr 28, 2004 | 16.22 | 16.22 | 16.22 | 16.22 | 647 | +0.03(+0.19%) |
Apr 27, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 647 | +0.00(+0.00%) |
Apr 26, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 647 | +0.00(+0.00%) |
Apr 23, 2004 | 16.19 | 16.19 | 16.16 | 16.19 | 2,589 | -0.03(-0.19%) |
Apr 22, 2004 | 16.35 | 16.35 | 16.22 | 16.22 | 809 | -0.12(-0.76%) |
Apr 21, 2004 | 16.46 | 16.46 | 16.34 | 16.34 | 4,370 | -0.22(-1.34%) |
Apr 20, 2004 | 16.56 | 16.56 | 16.56 | 16.56 | 485 | -0.02(-0.15%) |
Apr 19, 2004 | 16.62 | 16.62 | 16.59 | 16.59 | 3,075 | +0.02(+0.15%) |
Apr 16, 2004 | 16.56 | 16.56 | 16.56 | 16.56 | 1,942 | +0.00(+0.00%) |
Apr 15, 2004 | 16.57 | 16.57 | 16.56 | 16.56 | 971 | -0.02(-0.11%) |
Apr 14, 2004 | 16.65 | 16.65 | 16.58 | 16.58 | 2,751 | -0.10(-0.59%) |
Apr 13, 2004 | 16.65 | 16.68 | 16.64 | 16.68 | 2,266 | +0.03(+0.19%) |
Apr 12, 2004 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 16.68 | 16.77 | 16.65 | 16.65 | 3,075 | +0.00(+0.00%) |
Apr 07, 2004 | 16.66 | 16.74 | 16.65 | 16.65 | 10,844 | -0.03(-0.19%) |
Apr 06, 2004 | 16.68 | 16.68 | 16.68 | 16.68 | 485 | -0.02(-0.11%) |
Apr 05, 2004 | 16.70 | 16.70 | 16.68 | 16.70 | 3,884 | +0.00(+0.00%) |
Apr 02, 2004 | 16.71 | 16.71 | 16.70 | 16.70 | 2,751 | -0.04(-0.26%) |