Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 42.60 | 43.00 | 42.60 | 42.60 | 1,200 | +0.00(+0.00%) |
May 27, 2005 | 42.60 | 43.00 | 42.60 | 42.60 | 1,200 | +0.35(+0.84%) |
May 26, 2005 | 42.25 | 42.25 | 42.25 | 42.25 | 225 | +0.00(+0.00%) |
May 25, 2005 | 42.25 | 42.25 | 42.25 | 42.25 | 225 | +0.40(+0.95%) |
May 24, 2005 | 41.85 | 41.85 | 41.85 | 41.85 | 0 | +0.00(+0.00%) |
May 23, 2005 | 41.85 | 41.85 | 41.85 | 41.85 | 125 | +0.00(+0.00%) |
May 20, 2005 | 41.85 | 41.85 | 41.85 | 41.85 | 125 | +0.00(+0.00%) |
May 19, 2005 | 41.85 | 41.85 | 41.85 | 41.85 | 125 | +0.00(+0.00%) |
May 17, 2005 | 41.85 | 41.85 | 41.85 | 41.85 | 125 | +0.00(+0.00%) |
May 16, 2005 | 41.85 | 41.85 | 41.85 | 41.85 | 125 | -0.80(-1.88%) |
May 13, 2005 | 42.65 | 42.65 | 42.65 | 42.65 | 134 | +0.00(+0.00%) |
May 12, 2005 | 42.65 | 42.65 | 42.65 | 42.65 | 134 | -2.22(-4.94%) |
May 11, 2005 | 44.87 | 44.94 | 44.87 | 44.87 | 12,000 | +0.00(+0.00%) |
May 10, 2005 | 44.87 | 44.94 | 44.87 | 44.87 | 12,000 | +0.00(+0.00%) |
May 09, 2005 | 44.87 | 44.94 | 44.87 | 44.87 | 12,000 | +0.00(+0.00%) |
May 06, 2005 | 44.87 | 44.94 | 44.87 | 44.87 | 12,000 | +0.29(+0.64%) |
May 05, 2005 | 44.58 | 44.58 | 44.21 | 44.58 | 25,982 | +0.00(+0.00%) |
May 04, 2005 | 44.58 | 44.58 | 44.21 | 44.58 | 25,982 | +0.00(+0.00%) |
May 03, 2005 | 44.58 | 44.58 | 44.21 | 44.58 | 25,982 | +0.83(+1.90%) |
May 02, 2005 | 43.75 | 43.75 | 43.75 | 43.75 | 765 | +0.00(+0.00%) |
Apr 29, 2005 | 43.75 | 43.75 | 43.75 | 43.75 | 765 | +0.29(+0.67%) |
Apr 28, 2005 | 43.46 | 43.46 | 43.34 | 43.46 | 50,000 | +0.00(+0.00%) |
Apr 27, 2005 | 43.46 | 43.46 | 43.34 | 43.46 | 50,000 | -0.02(-0.06%) |
Apr 26, 2005 | 43.48 | 43.48 | 43.42 | 43.48 | 20,179 | +0.00(+0.00%) |
Apr 25, 2005 | 43.48 | 43.48 | 43.42 | 43.48 | 50,317 | +0.00(+0.00%) |
Apr 22, 2005 | 43.48 | 43.48 | 43.42 | 43.48 | 50,317 | +0.00(+0.00%) |
Apr 21, 2005 | 43.48 | 43.48 | 43.42 | 43.48 | 50,317 | +0.00(+0.00%) |
Apr 20, 2005 | 43.48 | 43.48 | 43.42 | 43.48 | 50,317 | +0.29(+0.68%) |
Apr 19, 2005 | 43.19 | 43.25 | 43.08 | 43.19 | 109,675 | +0.00(+0.00%) |
Apr 18, 2005 | 43.19 | 43.25 | 43.08 | 43.19 | 109,675 | +0.00(+0.00%) |
Apr 15, 2005 | 43.19 | 43.25 | 43.08 | 43.19 | 109,675 | +1.29(+3.08%) |
Apr 14, 2005 | 41.90 | 41.90 | 41.90 | 41.90 | 478 | +1.05(+2.57%) |
Apr 13, 2005 | 40.85 | 40.85 | 40.85 | 40.85 | 200 | +0.00(+0.00%) |
Apr 12, 2005 | 40.85 | 40.85 | 40.85 | 40.85 | 200 | +0.00(+0.00%) |
Apr 11, 2005 | 40.85 | 40.85 | 40.85 | 40.85 | 200 | +0.00(+0.00%) |
Apr 08, 2005 | 40.85 | 40.85 | 40.85 | 40.85 | 200 | +0.10(+0.25%) |
Apr 07, 2005 | 40.75 | 40.75 | 40.75 | 40.75 | 1,000 | +1.05(+2.64%) |
Apr 06, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | +0.00(+0.00%) |
Apr 05, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | +0.00(+0.00%) |
Apr 04, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | +0.00(+0.00%) |
Apr 01, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | +0.00(+0.00%) |
Mar 31, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | +0.00(+0.00%) |
Mar 30, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | +0.00(+0.00%) |
Mar 29, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | +0.00(+0.00%) |
Mar 28, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | -1.65(-3.99%) |
Mar 24, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 120 | +0.00(+0.00%) |
Mar 23, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 120 | +0.00(+0.00%) |
Mar 22, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 120 | +0.00(+0.00%) |
Mar 21, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 120 | +0.00(+0.00%) |
Mar 18, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 120 | +0.00(+0.00%) |
Mar 17, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 120 | -0.25(-0.60%) |
Mar 16, 2005 | 41.60 | 41.60 | 41.60 | 41.60 | 509 | -0.07(-0.16%) |
Mar 15, 2005 | 41.67 | 41.67 | 41.67 | 41.67 | 1,200 | +0.00(+0.00%) |
Mar 14, 2005 | 41.67 | 41.67 | 41.67 | 41.67 | 1,200 | +0.00(+0.00%) |
Mar 11, 2005 | 41.67 | 41.67 | 41.67 | 41.67 | 1,200 | +0.00(+0.00%) |
Mar 10, 2005 | 41.67 | 41.67 | 41.67 | 41.67 | 1,200 | +0.47(+1.14%) |
Mar 09, 2005 | 41.20 | 41.20 | 41.20 | 41.20 | 5,381 | +0.00(+0.00%) |
Mar 08, 2005 | 41.20 | 41.20 | 41.20 | 41.20 | 5,381 | +0.06(+0.15%) |
Mar 07, 2005 | 41.14 | 41.14 | 41.14 | 41.14 | 40,000 | +0.00(+0.00%) |
Mar 04, 2005 | 41.14 | 41.14 | 41.14 | 41.14 | 40,000 | +0.00(+0.00%) |
Mar 03, 2005 | 41.14 | 41.14 | 41.14 | 41.14 | 40,000 | +1.29(+3.23%) |
Mar 02, 2005 | 39.85 | 39.85 | 39.85 | 39.85 | 300 | +0.00(+0.00%) |
Mar 01, 2005 | 39.85 | 39.85 | 39.85 | 39.85 | 300 | +0.00(+0.00%) |
Feb 28, 2005 | 39.85 | 39.85 | 39.85 | 39.85 | 134 | +0.00(+0.00%) |
Feb 25, 2005 | 39.85 | 39.85 | 39.85 | 39.85 | 134 | -0.65(-1.60%) |
Feb 24, 2005 | 40.50 | 40.50 | 40.50 | 40.50 | 189 | +1.60(+4.11%) |
Feb 23, 2005 | 38.90 | 39.45 | 38.90 | 38.90 | 552 | +0.00(+0.00%) |
Feb 22, 2005 | 38.90 | 39.45 | 38.90 | 38.90 | 552 | +0.00(+0.00%) |
Feb 18, 2005 | 38.90 | 39.45 | 38.90 | 38.90 | 552 | +0.00(+0.00%) |
Feb 17, 2005 | 38.90 | 39.45 | 38.90 | 38.90 | 552 | +0.15(+0.39%) |
Feb 16, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 15, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 14, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 11, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 10, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 09, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 08, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 07, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | +0.00(+0.00%) |
Feb 04, 2005 | 38.75 | 39.21 | 38.66 | 38.75 | 1,726 | -0.05(-0.13%) |
Feb 03, 2005 | 38.80 | 38.80 | 38.80 | 38.80 | 141 | +0.00(+0.00%) |
Feb 02, 2005 | 38.80 | 38.80 | 38.80 | 38.80 | 141 | +1.50(+4.02%) |
Feb 01, 2005 | 37.30 | 37.70 | 37.30 | 37.30 | 2,055 | -0.29(-0.77%) |
Jan 31, 2005 | 37.59 | 37.70 | 37.59 | 37.59 | 3,018 | +0.00(+0.00%) |
Jan 28, 2005 | 37.59 | 37.70 | 37.59 | 37.59 | 3,018 | +2.69(+7.71%) |
Jan 27, 2005 | 34.90 | 34.90 | 34.90 | 34.90 | 1,093 | +0.00(+0.00%) |
Jan 26, 2005 | 34.90 | 34.90 | 34.90 | 34.90 | 1,093 | +0.00(+0.00%) |
Jan 25, 2005 | 34.90 | 34.90 | 34.90 | 34.90 | 1,093 | -0.11(-0.31%) |
Jan 24, 2005 | 35.01 | 35.01 | 35.01 | 35.01 | 672 | +0.01(+0.03%) |
Jan 21, 2005 | 35.00 | 35.60 | 35.00 | 35.00 | 600 | +0.00(+0.00%) |
Jan 20, 2005 | 35.00 | 35.60 | 35.00 | 35.00 | 600 | -0.35(-0.99%) |
Jan 19, 2005 | 35.35 | 35.35 | 35.35 | 35.35 | 691 | +0.00(+0.00%) |
Jan 18, 2005 | 35.35 | 35.35 | 35.35 | 35.35 | 691 | -0.90(-2.48%) |
Jan 14, 2005 | 36.25 | 36.25 | 36.00 | 36.25 | 1,000 | +0.00(+0.00%) |
Jan 13, 2005 | 36.25 | 36.25 | 36.00 | 36.25 | 1,000 | -0.50(-1.36%) |
Jan 12, 2005 | 36.75 | 36.75 | 36.75 | 36.75 | 500 | +0.75(+2.08%) |
Jan 11, 2005 | 36.00 | 36.67 | 36.00 | 36.00 | 1,300 | +0.00(+0.00%) |
Jan 10, 2005 | 36.00 | 36.67 | 36.00 | 36.00 | 1,300 | +0.00(+0.00%) |
Jan 07, 2005 | 36.00 | 36.47 | 35.75 | 36.00 | 20,000 | +0.00(+0.00%) |
Jan 06, 2005 | 36.00 | 36.47 | 35.75 | 36.00 | 20,000 | -0.25(-0.69%) |
Jan 05, 2005 | 36.25 | 36.25 | 36.25 | 36.25 | 643 | +0.00(+0.00%) |
Jan 04, 2005 | 36.25 | 36.25 | 36.25 | 36.25 | 643 | +0.00(+0.00%) |
Jan 03, 2005 | 36.25 | 36.25 | 36.25 | 36.25 | 643 | +0.00(+0.00%) |
Dec 31, 2004 | 36.25 | 36.25 | 36.25 | 36.25 | 643 | +0.00(+0.00%) |
Dec 30, 2004 | 36.25 | 36.25 | 36.25 | 36.25 | 643 | +0.00(+0.00%) |
Dec 29, 2004 | 36.25 | 36.25 | 36.25 | 36.25 | 250 | +1.00(+2.84%) |
Dec 28, 2004 | 35.25 | 35.25 | 35.25 | 35.25 | 671 | +0.00(+0.00%) |
Dec 27, 2004 | 35.25 | 35.25 | 35.25 | 35.25 | 671 | +0.00(+0.00%) |
Dec 23, 2004 | 35.25 | 35.25 | 35.25 | 35.25 | 671 | -1.25(-3.42%) |
Dec 22, 2004 | 36.50 | 36.50 | 36.50 | 36.50 | 643 | +0.00(+0.00%) |
Dec 21, 2004 | 36.50 | 36.50 | 36.50 | 36.50 | 643 | -0.10(-0.27%) |
Dec 20, 2004 | 36.60 | 36.87 | 36.25 | 36.60 | 86,786 | +0.00(+0.00%) |
Dec 17, 2004 | 36.60 | 36.87 | 36.25 | 36.60 | 86,786 | -2.80(-7.11%) |
Dec 16, 2004 | 39.40 | 39.40 | 39.35 | 39.40 | 1,431 | +0.00(+0.00%) |
Dec 15, 2004 | 39.40 | 39.40 | 39.35 | 39.40 | 2,222 | +0.00(+0.00%) |
Dec 14, 2004 | 39.40 | 39.40 | 39.35 | 39.40 | 2,222 | -0.54(-1.35%) |
Dec 13, 2004 | 39.94 | 39.94 | 39.85 | 39.94 | 871 | -0.91(-2.23%) |
Dec 10, 2004 | 40.85 | 40.85 | 40.75 | 40.85 | 350 | +0.75(+1.87%) |
Dec 09, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 08, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 07, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 06, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 03, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 02, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 01, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | -0.05(-0.12%) |
Nov 30, 2004 | 40.15 | 40.15 | 40.15 | 40.15 | 241 | +0.00(+0.00%) |
Nov 29, 2004 | 40.15 | 40.15 | 40.15 | 40.15 | 241 | +0.00(+0.00%) |
Nov 26, 2004 | 40.15 | 40.15 | 40.15 | 40.15 | 241 | +0.00(+0.00%) |
Nov 24, 2004 | 40.15 | 40.15 | 40.15 | 40.15 | 241 | +1.40(+3.61%) |
Nov 23, 2004 | 38.75 | 40.20 | 38.75 | 38.75 | 831 | +0.00(+0.00%) |
Nov 22, 2004 | 38.75 | 40.20 | 38.75 | 38.75 | 831 | +0.00(+0.00%) |
Nov 19, 2004 | 38.75 | 40.20 | 38.75 | 38.75 | 831 | -4.05(-9.46%) |
Nov 18, 2004 | 42.80 | 42.80 | 42.80 | 42.80 | 303 | +0.00(+0.00%) |
Nov 17, 2004 | 42.80 | 42.80 | 42.80 | 42.80 | 303 | +0.00(+0.00%) |
Nov 16, 2004 | 42.80 | 42.80 | 42.80 | 42.80 | 303 | +0.50(+1.18%) |
Nov 15, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 328 | +0.00(+0.00%) |
Nov 12, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 328 | +0.00(+0.00%) |
Nov 11, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 328 | +0.00(+0.00%) |
Nov 10, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 328 | +0.00(+0.00%) |
Nov 09, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 328 | +0.00(+0.00%) |
Nov 08, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 328 | +0.00(+0.00%) |
Nov 05, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 328 | -0.03(-0.07%) |
Nov 04, 2004 | 42.33 | 42.33 | 42.33 | 42.33 | 19,000 | +0.00(+0.00%) |
Nov 03, 2004 | 42.33 | 42.33 | 42.33 | 42.33 | 19,000 | +2.58(+6.49%) |
Nov 02, 2004 | 39.75 | 39.75 | 39.75 | 39.75 | 100 | +0.00(+0.00%) |
Nov 01, 2004 | 39.75 | 39.75 | 39.75 | 39.75 | 100 | +0.00(+0.00%) |
Oct 29, 2004 | 39.75 | 39.75 | 39.75 | 39.75 | 100 | +0.00(+0.00%) |
Oct 28, 2004 | 39.75 | 39.75 | 39.75 | 39.75 | 100 | +0.00(+0.00%) |
Oct 27, 2004 | 39.75 | 39.75 | 39.75 | 39.75 | 100 | -0.30(-0.75%) |
Oct 26, 2004 | 40.05 | 40.40 | 40.05 | 40.05 | 200 | +0.00(+0.00%) |
Oct 25, 2004 | 40.05 | 40.40 | 40.05 | 40.05 | 200 | +0.00(+0.00%) |
Oct 22, 2004 | 40.05 | 40.40 | 40.05 | 40.05 | 200 | +0.75(+1.91%) |
Oct 21, 2004 | 39.30 | 39.30 | 39.30 | 39.30 | 3,522 | +0.00(+0.00%) |
Oct 20, 2004 | 39.30 | 39.30 | 39.30 | 39.30 | 3,522 | +0.30(+0.77%) |
Oct 19, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 130 | +0.00(+0.00%) |
Oct 18, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 130 | +0.00(+0.00%) |
Oct 15, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 130 | +0.00(+0.00%) |
Oct 14, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 130 | +0.00(+0.00%) |
Oct 13, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 130 | +0.00(+0.00%) |
Oct 12, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 130 | +0.08(+0.19%) |
Oct 11, 2004 | 38.92 | 38.92 | 38.63 | 38.92 | 3,963 | +0.00(+0.00%) |
Oct 08, 2004 | 38.92 | 38.92 | 38.63 | 38.92 | 3,963 | +0.52(+1.37%) |
Oct 07, 2004 | 38.40 | 38.40 | 38.40 | 38.40 | 1,411 | -2.40(-5.88%) |
Oct 06, 2004 | 40.80 | 40.80 | 40.80 | 40.80 | 272 | +0.00(+0.00%) |
Oct 05, 2004 | 40.80 | 40.80 | 40.80 | 40.80 | 272 | +0.00(+0.00%) |
Oct 04, 2004 | 40.80 | 40.80 | 40.80 | 40.80 | 272 | +0.00(+0.00%) |
Oct 01, 2004 | 40.80 | 40.80 | 40.80 | 40.80 | 272 | -1.39(-3.30%) |
Sep 30, 2004 | 42.19 | 42.39 | 42.19 | 42.19 | 1,556 | +0.00(+0.00%) |
Sep 29, 2004 | 42.19 | 42.39 | 42.19 | 42.19 | 1,556 | +0.00(+0.00%) |
Sep 28, 2004 | 42.19 | 42.39 | 42.19 | 42.19 | 1,556 | +0.00(+0.00%) |
Sep 27, 2004 | 42.19 | 42.39 | 42.19 | 42.19 | 1,556 | +0.00(+0.00%) |
Sep 24, 2004 | 42.19 | 42.39 | 42.19 | 42.19 | 1,556 | +0.00(+0.00%) |
Sep 23, 2004 | 42.19 | 42.39 | 42.19 | 42.19 | 1,556 | -0.16(-0.37%) |
Sep 22, 2004 | 42.35 | 42.35 | 42.35 | 42.35 | 180 | +0.60(+1.44%) |
Sep 21, 2004 | 41.75 | 41.75 | 41.75 | 41.75 | 131 | +0.00(+0.00%) |
Sep 20, 2004 | 41.75 | 41.75 | 41.75 | 41.75 | 131 | -0.28(-0.66%) |
Sep 17, 2004 | 42.03 | 42.03 | 41.29 | 42.03 | 226,400 | +0.00(+0.00%) |
Sep 16, 2004 | 42.03 | 42.03 | 41.29 | 42.03 | 226,400 | +0.00(+0.00%) |
Sep 15, 2004 | 42.03 | 42.03 | 41.29 | 42.03 | 226,400 | +0.00(+0.00%) |
Sep 14, 2004 | 42.03 | 42.03 | 41.29 | 42.03 | 268,919 | +0.00(+0.00%) |
Sep 13, 2004 | 42.03 | 42.03 | 41.29 | 42.03 | 268,919 | -2.77(-6.19%) |
Sep 10, 2004 | 44.80 | 45.00 | 44.80 | 44.80 | 1,391 | +0.00(+0.00%) |
Sep 09, 2004 | 44.80 | 45.00 | 44.80 | 44.80 | 1,391 | -0.40(-0.88%) |
Sep 08, 2004 | 45.20 | 45.20 | 45.20 | 45.20 | 844 | +0.00(+0.00%) |
Sep 07, 2004 | 45.20 | 45.20 | 45.20 | 45.20 | 844 | +0.00(+0.00%) |
Sep 03, 2004 | 45.20 | 45.20 | 45.20 | 45.20 | 844 | +0.00(+0.00%) |
Sep 02, 2004 | 45.20 | 45.20 | 45.20 | 45.20 | 844 | +0.00(+0.00%) |
Sep 01, 2004 | 45.20 | 45.20 | 45.20 | 45.20 | 844 | +0.00(+0.00%) |
Aug 31, 2004 | 45.20 | 45.20 | 45.20 | 45.20 | 844 | +0.98(+2.21%) |
Aug 30, 2004 | 44.22 | 44.22 | 44.22 | 44.22 | 2,966 | +0.00(+0.00%) |
Aug 27, 2004 | 44.22 | 44.22 | 44.22 | 44.22 | 2,966 | +0.00(+0.00%) |
Aug 26, 2004 | 44.22 | 44.22 | 44.22 | 44.22 | 2,966 | +0.00(+0.00%) |
Aug 25, 2004 | 44.22 | 44.22 | 44.22 | 44.22 | 2,966 | +0.00(+0.00%) |
Aug 24, 2004 | 44.22 | 44.22 | 44.22 | 44.22 | 2,966 | +0.00(+0.00%) |
Aug 23, 2004 | 44.22 | 44.22 | 44.22 | 44.22 | 2,966 | +0.00(+0.00%) |
Aug 20, 2004 | 44.22 | 44.22 | 44.22 | 44.22 | 2,966 | +1.12(+2.61%) |
Aug 19, 2004 | 43.10 | 43.10 | 43.10 | 43.10 | 279 | -0.65(-1.49%) |
Aug 18, 2004 | 43.75 | 43.75 | 43.75 | 43.75 | 200 | +0.00(+0.00%) |
Aug 17, 2004 | 43.75 | 43.75 | 43.75 | 43.75 | 200 | +0.00(+0.00%) |
Aug 16, 2004 | 43.75 | 43.75 | 43.75 | 43.75 | 200 | +0.00(+0.00%) |
Aug 13, 2004 | 43.75 | 43.75 | 43.75 | 43.75 | 200 | +0.00(+0.00%) |
Aug 12, 2004 | 43.75 | 43.75 | 43.75 | 43.75 | 200 | +0.00(+0.00%) |
Aug 11, 2004 | 43.75 | 43.75 | 43.75 | 43.75 | 200 | -1.00(-2.23%) |
Aug 10, 2004 | 44.75 | 44.75 | 44.75 | 44.75 | 290 | +0.00(+0.00%) |
Aug 09, 2004 | 44.75 | 44.75 | 44.75 | 44.75 | 290 | +0.00(+0.00%) |
Aug 06, 2004 | 44.75 | 44.75 | 44.75 | 44.75 | 290 | +0.00(+0.00%) |
Aug 05, 2004 | 44.75 | 44.75 | 44.75 | 44.75 | 290 | -0.10(-0.22%) |
Aug 04, 2004 | 44.85 | 44.85 | 44.85 | 44.85 | 6,070 | +0.00(+0.00%) |
Aug 03, 2004 | 44.85 | 44.85 | 44.85 | 44.85 | 6,070 | +0.00(+0.00%) |
Aug 02, 2004 | 44.85 | 44.85 | 44.85 | 44.85 | 6,070 | +0.00(+0.00%) |
Jul 30, 2004 | 44.85 | 44.85 | 44.85 | 44.85 | 6,070 | +0.85(+1.93%) |
Jul 29, 2004 | 44.00 | 44.00 | 44.00 | 44.00 | 262 | +0.00(+0.00%) |
Jul 28, 2004 | 44.00 | 44.00 | 44.00 | 44.00 | 262 | +0.00(+0.00%) |
Jul 27, 2004 | 44.00 | 44.00 | 44.00 | 44.00 | 262 | +0.00(+0.00%) |
Jul 26, 2004 | 44.00 | 44.00 | 44.00 | 44.00 | 262 | +0.00(+0.00%) |
Jul 23, 2004 | 44.00 | 44.00 | 44.00 | 44.00 | 262 | +0.00(+0.00%) |
Jul 22, 2004 | 44.00 | 44.00 | 44.00 | 44.00 | 262 | -0.50(-1.12%) |
Jul 21, 2004 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.00(+0.00%) |
Jul 20, 2004 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.00(+0.00%) |
Jul 19, 2004 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.00(+0.00%) |
Jul 16, 2004 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.00(+0.00%) |
Jul 15, 2004 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.00(+0.00%) |
Jul 14, 2004 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.00(+0.00%) |
Jul 13, 2004 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.00(+0.00%) |
Jul 12, 2004 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.00(+0.00%) |
Jul 09, 2004 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.00(+0.00%) |
Jul 08, 2004 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.00(+0.00%) |
Jul 07, 2004 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | -0.10(-0.22%) |
Jul 06, 2004 | 44.60 | 44.60 | 44.60 | 44.60 | 242 | +0.00(+0.00%) |
Jul 02, 2004 | 44.60 | 44.60 | 44.60 | 44.60 | 242 | +0.00(+0.00%) |
Jul 01, 2004 | 44.60 | 44.60 | 44.60 | 44.60 | 242 | +0.00(+0.00%) |
Jun 30, 2004 | 47.25 | 44.60 | 44.60 | 44.60 | 242 | -2.65(-5.61%) |
Jun 29, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jun 18, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 200 | +0.00(+0.00%) |
Jun 09, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 100 | +0.00(+0.00%) |
Jun 08, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 100 | +0.00(+0.00%) |
Jun 07, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 100 | +0.00(+0.00%) |
Jun 04, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 100 | +0.00(+0.00%) |
Jun 03, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 100 | +0.00(+0.00%) |
Jun 02, 2004 | 47.25 | 47.25 | 47.25 | 47.25 | 100 | +0.00(+0.00%) |