Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.55 | 22.55 | 22.55 | 22.55 | 156 | -0.50(-2.17%) |
May 27, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) |
May 26, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 156 | +0.44(+1.93%) |
May 25, 2005 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
May 24, 2005 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
May 23, 2005 | 23.05 | 23.12 | 22.57 | 22.62 | 4,431 | -0.44(-1.89%) |
May 20, 2005 | 23.08 | 23.08 | 23.05 | 23.05 | 624 | -0.01(-0.06%) |
May 19, 2005 | 23.07 | 23.07 | 23.07 | 23.07 | 312 | +0.01(+0.03%) |
May 18, 2005 | 23.59 | 23.59 | 23.06 | 23.06 | 780 | -0.50(-2.12%) |
May 17, 2005 | 23.28 | 23.56 | 23.28 | 23.56 | 4,530 | +0.12(+0.49%) |
May 16, 2005 | 22.57 | 23.44 | 22.57 | 23.44 | 1,900 | +0.13(+0.58%) |
May 13, 2005 | 26.89 | 30.10 | 23.06 | 23.31 | 16,448 | +0.56(+2.48%) |
May 12, 2005 | 22.67 | 22.75 | 22.58 | 22.75 | 5,668 | -0.29(-1.28%) |
May 11, 2005 | 22.43 | 23.05 | 22.43 | 23.04 | 9,344 | +0.63(+2.80%) |
May 10, 2005 | 22.41 | 22.42 | 21.94 | 22.41 | 3,494 | -0.19(-0.82%) |
May 09, 2005 | 22.57 | 23.37 | 22.41 | 22.60 | 4,528 | +0.18(+0.80%) |
May 06, 2005 | 22.42 | 22.42 | 22.42 | 22.42 | 312 | -0.54(-2.34%) |
May 05, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
May 04, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
May 03, 2005 | 23.06 | 23.34 | 22.96 | 22.96 | 9,526 | -0.42(-1.78%) |
May 02, 2005 | 23.37 | 23.37 | 23.37 | 23.37 | 1,952 | +0.95(+4.26%) |
Apr 29, 2005 | 22.42 | 22.42 | 22.42 | 22.42 | 312 | -1.21(-5.12%) |
Apr 28, 2005 | 23.63 | 23.63 | 23.63 | 23.63 | 156 | +0.38(+1.65%) |
Apr 27, 2005 | 23.24 | 23.24 | 23.24 | 23.24 | 468 | +0.22(+0.97%) |
Apr 26, 2005 | 22.80 | 23.02 | 22.80 | 23.02 | 421 | -0.65(-2.73%) |
Apr 25, 2005 | 23.37 | 23.67 | 23.37 | 23.67 | 468 | +0.71(+3.10%) |
Apr 22, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 623 | -0.10(-0.42%) |
Apr 20, 2005 | 23.34 | 23.34 | 23.05 | 23.05 | 4,764 | +0.00(+0.00%) |
Apr 19, 2005 | 22.99 | 23.05 | 22.99 | 23.05 | 1,249 | +0.03(+0.14%) |
Apr 18, 2005 | 23.83 | 23.85 | 22.43 | 23.02 | 7,381 | +0.28(+1.24%) |
Apr 15, 2005 | 22.96 | 23.05 | 22.74 | 22.74 | 2,108 | -0.03(-0.14%) |
Apr 14, 2005 | 23.05 | 23.60 | 22.77 | 22.77 | 5,942 | -0.71(-3.03%) |
Apr 13, 2005 | 23.05 | 23.48 | 23.05 | 23.48 | 1,717 | -0.64(-2.65%) |
Apr 12, 2005 | 24.17 | 24.17 | 24.07 | 24.12 | 1,416 | +0.91(+3.92%) |
Apr 11, 2005 | 24.20 | 24.27 | 23.21 | 23.21 | 2,586 | -0.22(-0.95%) |
Apr 08, 2005 | 23.44 | 23.44 | 23.44 | 23.44 | 156 | -0.06(-0.28%) |
Apr 07, 2005 | 23.81 | 23.81 | 23.48 | 23.50 | 3,279 | -0.51(-2.13%) |
Apr 06, 2005 | 23.38 | 24.91 | 23.38 | 24.01 | 4,285 | -0.32(-1.32%) |
Apr 05, 2005 | 24.33 | 24.33 | 24.33 | 24.33 | 3,123 | -0.58(-2.31%) |
Apr 04, 2005 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 24.91 | 24.91 | 24.88 | 24.91 | 780 | +1.22(+5.13%) |
Mar 29, 2005 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 23.80 | 23.80 | 23.69 | 23.69 | 9,838 | -0.10(-0.43%) |
Mar 23, 2005 | 23.80 | 23.80 | 23.80 | 23.80 | 468 | -0.61(-2.52%) |
Mar 22, 2005 | 24.33 | 24.47 | 24.31 | 24.41 | 7,183 | +0.08(+0.32%) |
Mar 21, 2005 | 24.33 | 24.33 | 24.33 | 24.33 | 780 | -0.64(-2.56%) |
Mar 18, 2005 | 24.97 | 24.97 | 24.97 | 24.97 | 2,654 | +0.01(+0.05%) |
Mar 17, 2005 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 24.98 | 24.98 | 24.96 | 24.96 | 1,717 | -0.02(-0.08%) |
Mar 15, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 312 | -0.03(-0.13%) |
Mar 14, 2005 | 25.01 | 25.01 | 25.01 | 25.01 | 156 | -0.20(-0.79%) |
Mar 11, 2005 | 25.21 | 25.21 | 25.21 | 25.21 | 312 | +0.08(+0.31%) |
Mar 10, 2005 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 25.13 | 25.13 | 25.07 | 25.13 | 4,583 | +0.13(+0.54%) |
Mar 08, 2005 | 25.00 | 25.00 | 25.00 | 25.00 | 1,717 | -0.26(-1.02%) |
Mar 07, 2005 | 25.26 | 25.26 | 25.26 | 25.26 | 196 | +0.12(+0.49%) |
Mar 04, 2005 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 25.29 | 25.29 | 25.00 | 25.13 | 2,810 | +0.12(+0.49%) |
Mar 02, 2005 | 24.98 | 25.15 | 24.98 | 25.01 | 1,975 | +0.03(+0.10%) |
Mar 01, 2005 | 24.98 | 25.13 | 24.98 | 24.99 | 1,093 | +0.13(+0.54%) |
Feb 28, 2005 | 23.71 | 25.95 | 23.71 | 24.85 | 11,276 | -0.27(-1.07%) |
Feb 25, 2005 | 25.20 | 25.45 | 25.12 | 25.12 | 1,873 | +0.14(+0.56%) |
Feb 24, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 25.00 | 25.00 | 24.98 | 24.98 | 312 | -0.42(-1.64%) |
Feb 15, 2005 | 25.40 | 25.40 | 25.40 | 25.40 | 156 | +0.40(+1.61%) |
Feb 14, 2005 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 24.92 | 25.49 | 24.90 | 24.99 | 7,455 | -0.13(-0.53%) |
Feb 10, 2005 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 23.37 | 25.13 | 23.37 | 25.13 | 1,834 | +1.43(+6.05%) |
Feb 08, 2005 | 23.38 | 23.69 | 23.38 | 23.69 | 3,857 | +0.32(+1.37%) |
Feb 07, 2005 | 23.61 | 23.89 | 23.37 | 23.37 | 5,345 | -1.45(-5.83%) |
Feb 04, 2005 | 24.81 | 24.82 | 24.64 | 24.82 | 780 | -0.31(-1.25%) |
Feb 03, 2005 | 24.18 | 25.13 | 24.18 | 25.13 | 936 | +1.00(+4.14%) |
Feb 02, 2005 | 23.37 | 24.89 | 23.35 | 24.13 | 2,548 | +1.40(+6.17%) |
Feb 01, 2005 | 23.06 | 24.37 | 22.73 | 22.73 | 2,951 | -0.64(-2.74%) |
Jan 31, 2005 | 23.37 | 23.37 | 23.37 | 23.37 | 1,093 | +0.08(+0.35%) |
Jan 28, 2005 | 24.93 | 25.61 | 23.29 | 23.29 | 1,873 | +0.04(+0.17%) |
Jan 27, 2005 | 24.49 | 24.49 | 23.25 | 23.25 | 2,654 | -0.44(-1.87%) |
Jan 26, 2005 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 23.05 | 23.69 | 23.05 | 23.69 | 780 | +0.35(+1.51%) |
Jan 24, 2005 | 23.24 | 23.34 | 23.05 | 23.34 | 780 | -0.30(-1.25%) |
Jan 21, 2005 | 23.78 | 23.80 | 23.64 | 23.64 | 1,249 | -0.84(-3.42%) |
Jan 20, 2005 | 23.83 | 24.47 | 23.83 | 24.47 | 495 | +0.01(+0.05%) |
Jan 19, 2005 | 24.45 | 24.46 | 24.39 | 24.46 | 2,342 | +0.43(+1.79%) |
Jan 18, 2005 | 25.56 | 25.56 | 24.03 | 24.03 | 5,425 | -0.60(-2.44%) |
Jan 14, 2005 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 24.63 | 24.63 | 24.63 | 24.63 | 156 | -0.29(-1.16%) |
Jan 11, 2005 | 25.47 | 25.55 | 24.92 | 24.92 | 1,421 | -0.70(-2.73%) |
Jan 10, 2005 | 26.89 | 26.89 | 25.62 | 25.62 | 2,812 | -0.56(-2.15%) |
Jan 07, 2005 | 25.77 | 26.88 | 25.77 | 26.18 | 5,557 | -0.36(-1.37%) |
Jan 06, 2005 | 26.88 | 26.88 | 25.86 | 26.55 | 1,561 | +0.77(+3.01%) |
Jan 05, 2005 | 24.33 | 26.38 | 24.33 | 25.77 | 10,103 | +1.44(+5.92%) |
Jan 04, 2005 | 24.22 | 24.33 | 23.60 | 24.33 | 3,910 | +0.32(+1.33%) |
Jan 03, 2005 | 23.69 | 24.33 | 23.69 | 24.01 | 7,138 | +0.33(+1.38%) |
Dec 31, 2004 | 23.53 | 23.69 | 23.46 | 23.69 | 2,654 | +0.63(+2.72%) |
Dec 30, 2004 | 23.69 | 23.69 | 23.06 | 23.06 | 1,873 | -0.40(-1.72%) |
Dec 29, 2004 | 22.42 | 23.48 | 22.42 | 23.46 | 3,591 | +0.41(+1.78%) |
Dec 28, 2004 | 22.73 | 23.05 | 22.73 | 23.05 | 8,276 | +0.58(+2.58%) |
Dec 27, 2004 | 23.26 | 23.26 | 22.35 | 22.47 | 5,465 | +0.32(+1.43%) |
Dec 23, 2004 | 22.16 | 22.16 | 22.16 | 22.16 | 156 | +0.00(+0.00%) |
Dec 22, 2004 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 21.77 | 22.26 | 21.77 | 22.16 | 1,717 | -0.26(-1.14%) |
Dec 20, 2004 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 22.41 | 22.41 | 22.28 | 22.41 | 3,904 | +0.51(+2.34%) |
Dec 16, 2004 | 21.66 | 22.41 | 21.66 | 21.90 | 468 | -0.99(-4.31%) |
Dec 15, 2004 | 22.89 | 22.89 | 22.89 | 22.89 | 9,057 | +0.31(+1.39%) |
Dec 14, 2004 | 22.08 | 22.57 | 22.07 | 22.57 | 2,342 | +1.12(+5.22%) |
Dec 13, 2004 | 21.72 | 21.72 | 21.45 | 21.45 | 624 | +0.26(+1.21%) |
Dec 10, 2004 | 21.20 | 21.20 | 21.20 | 21.20 | 780 | +0.32(+1.53%) |
Dec 09, 2004 | 20.88 | 20.88 | 20.88 | 20.88 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 20.88 | 20.88 | 20.88 | 20.88 | 780 | -0.13(-0.64%) |
Dec 07, 2004 | 20.72 | 21.01 | 20.72 | 21.01 | 936 | -0.76(-3.50%) |
Dec 06, 2004 | 21.45 | 21.77 | 21.45 | 21.77 | 780 | +0.45(+2.10%) |
Dec 03, 2004 | 21.58 | 21.77 | 21.32 | 21.32 | 2,342 | +0.83(+4.06%) |
Dec 02, 2004 | 20.50 | 20.52 | 20.49 | 20.49 | 4,528 | -2.38(-10.41%) |
Dec 01, 2004 | 22.87 | 22.87 | 22.87 | 22.87 | 1,561 | +0.70(+3.15%) |
Nov 30, 2004 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 21.57 | 22.89 | 21.57 | 22.18 | 624 | -0.55(-2.42%) |
Nov 22, 2004 | 22.41 | 22.78 | 21.82 | 22.73 | 6,246 | +1.08(+5.00%) |
Nov 19, 2004 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 21.64 | 21.64 | 21.64 | 21.64 | 312 | -0.03(-0.12%) |
Nov 17, 2004 | 21.67 | 21.67 | 21.67 | 21.67 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 21.52 | 21.77 | 21.23 | 21.67 | 8,276 | +0.10(+0.45%) |
Nov 15, 2004 | 20.54 | 21.69 | 19.33 | 21.57 | 5,153 | +1.09(+5.35%) |
Nov 12, 2004 | 19.85 | 20.48 | 19.85 | 20.48 | 780 | +0.64(+3.23%) |
Nov 11, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 156 | -0.01(-0.03%) |
Nov 10, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 312 | +0.05(+0.26%) |
Nov 05, 2004 | 18.83 | 19.79 | 18.83 | 19.79 | 4,841 | +0.54(+2.83%) |
Nov 04, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 312 | -0.53(-2.66%) |
Nov 03, 2004 | 19.25 | 19.77 | 19.25 | 19.77 | 936 | +0.49(+2.56%) |
Nov 02, 2004 | 19.86 | 19.86 | 19.21 | 19.28 | 9,369 | -0.59(-2.96%) |
Nov 01, 2004 | 21.77 | 21.77 | 19.85 | 19.87 | 4,997 | -1.82(-8.39%) |
Oct 29, 2004 | 21.20 | 21.76 | 21.18 | 21.69 | 936 | +1.61(+8.04%) |
Oct 28, 2004 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 21.95 | 21.95 | 20.07 | 20.07 | 624 | -2.34(-10.43%) |
Oct 26, 2004 | 21.09 | 23.05 | 21.09 | 22.41 | 5,309 | +1.81(+8.80%) |
Oct 25, 2004 | 20.61 | 20.61 | 20.60 | 20.60 | 468 | -0.70(-3.28%) |
Oct 22, 2004 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 21.13 | 21.52 | 21.09 | 21.30 | 9,526 | +0.19(+0.91%) |
Oct 20, 2004 | 21.11 | 21.11 | 21.11 | 21.11 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 20.49 | 21.12 | 20.49 | 21.11 | 1,873 | +0.49(+2.39%) |
Oct 18, 2004 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 20.61 | 20.61 | 20.61 | 20.61 | 468 | +0.71(+3.57%) |
Oct 14, 2004 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 19.90 | 19.90 | 19.90 | 19.90 | 312 | -0.12(-0.58%) |
Oct 12, 2004 | 19.95 | 20.32 | 19.90 | 20.02 | 4,372 | +0.35(+1.76%) |
Oct 11, 2004 | 19.85 | 19.85 | 19.67 | 19.67 | 312 | +0.12(+0.59%) |
Oct 08, 2004 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 19.56 | 19.56 | 19.56 | 19.56 | 156 | -0.24(-1.23%) |
Oct 04, 2004 | 19.31 | 21.77 | 19.31 | 19.80 | 27,641 | +0.44(+2.28%) |
Oct 01, 2004 | 19.86 | 19.91 | 19.35 | 19.36 | 4,528 | +0.12(+0.60%) |
Sep 30, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 936 | +0.00(+0.00%) |
Sep 28, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 312 | -0.01(-0.03%) |
Sep 27, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 936 | +0.01(+0.03%) |
Sep 21, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 936 | +0.00(+0.00%) |
Sep 20, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 468 | -0.01(-0.03%) |
Sep 17, 2004 | 19.22 | 19.65 | 19.22 | 19.25 | 2,342 | -0.09(-0.46%) |
Sep 16, 2004 | 19.58 | 19.64 | 19.34 | 19.34 | 1,561 | +0.11(+0.57%) |
Sep 15, 2004 | 19.22 | 19.23 | 19.22 | 19.23 | 1,093 | +0.02(+0.10%) |
Sep 14, 2004 | 19.21 | 19.21 | 19.21 | 19.21 | 936 | -0.13(-0.66%) |
Sep 13, 2004 | 19.34 | 19.41 | 19.34 | 19.34 | 2,342 | +0.13(+0.67%) |
Sep 10, 2004 | 19.40 | 19.40 | 19.21 | 19.21 | 2,654 | -0.26(-1.32%) |
Sep 09, 2004 | 19.34 | 19.72 | 19.34 | 19.47 | 1,717 | +0.26(+1.33%) |
Sep 08, 2004 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 18.74 | 19.72 | 18.70 | 19.21 | 18,880 | -0.68(-3.41%) |
Sep 03, 2004 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 20.47 | 20.56 | 18.73 | 19.89 | 1,873 | -0.60(-2.94%) |
Sep 01, 2004 | 19.20 | 20.49 | 19.20 | 20.49 | 1,249 | +1.72(+9.18%) |
Aug 31, 2004 | 18.89 | 18.89 | 18.77 | 18.77 | 780 | +0.00(+0.00%) |
Aug 30, 2004 | 18.58 | 19.04 | 18.58 | 18.77 | 2,030 | +0.20(+1.07%) |
Aug 27, 2004 | 18.54 | 18.58 | 18.54 | 18.57 | 1,249 | +0.03(+0.14%) |
Aug 26, 2004 | 18.44 | 19.05 | 18.44 | 18.54 | 1,093 | +0.16(+0.87%) |
Aug 25, 2004 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 18.89 | 18.89 | 18.38 | 18.38 | 936 | -0.36(-1.91%) |
Aug 23, 2004 | 19.05 | 19.05 | 17.94 | 18.74 | 2,186 | -0.20(-1.08%) |
Aug 20, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 312 | +0.38(+2.03%) |
Aug 17, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 18.38 | 18.57 | 18.38 | 18.57 | 3,591 | -0.44(-2.32%) |
Aug 13, 2004 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 19.01 | 19.01 | 19.01 | 19.01 | 312 | +0.12(+0.64%) |
Aug 11, 2004 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 18.98 | 19.05 | 18.89 | 18.89 | 7,495 | -0.06(-0.30%) |
Aug 09, 2004 | 18.89 | 19.08 | 18.89 | 18.95 | 8,690 | -0.13(-0.67%) |
Aug 06, 2004 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 18.89 | 19.08 | 18.89 | 19.08 | 1,249 | +0.03(+0.13%) |
Aug 04, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 156 | +0.00(+0.00%) |
Aug 02, 2004 | 19.81 | 19.81 | 19.05 | 19.05 | 1,405 | -0.36(-1.88%) |
Jul 30, 2004 | 19.67 | 19.67 | 19.36 | 19.42 | 26,235 | +0.29(+1.51%) |
Jul 29, 2004 | 19.12 | 19.13 | 19.06 | 19.13 | 5,621 | +1.12(+6.22%) |
Jul 28, 2004 | 19.05 | 19.05 | 18.01 | 18.01 | 780 | -0.88(-4.68%) |
Jul 27, 2004 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 18.89 | 18.89 | 18.89 | 18.89 | 468 | -0.50(-2.58%) |
Jul 23, 2004 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 19.34 | 19.39 | 19.25 | 19.39 | 1,405 | +0.18(+0.93%) |
Jul 21, 2004 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 18.70 | 19.21 | 18.70 | 19.21 | 1,249 | +0.39(+2.08%) |
Jul 19, 2004 | 18.75 | 18.82 | 18.75 | 18.82 | 468 | +0.41(+2.23%) |
Jul 16, 2004 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 18.58 | 18.58 | 18.41 | 18.41 | 312 | -0.20(-1.10%) |
Jul 14, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 156 | -0.44(-2.29%) |
Jul 12, 2004 | 19.37 | 19.53 | 19.05 | 19.05 | 1,561 | -0.68(-3.44%) |
Jul 09, 2004 | 19.77 | 19.77 | 19.73 | 19.73 | 312 | -0.06(-0.32%) |
Jul 08, 2004 | 19.78 | 19.79 | 19.74 | 19.79 | 624 | +0.25(+1.28%) |
Jul 07, 2004 | 19.56 | 19.56 | 19.54 | 19.54 | 2,967 | +0.33(+1.73%) |
Jul 06, 2004 | 18.89 | 19.25 | 18.89 | 19.21 | 1,717 | -0.31(-1.57%) |
Jul 02, 2004 | 19.53 | 19.81 | 19.52 | 19.52 | 1,561 | -0.15(-0.75%) |
Jul 01, 2004 | 19.05 | 19.66 | 19.05 | 19.66 | 468 | -0.51(-2.51%) |
Jun 30, 2004 | 20.17 | 20.17 | 20.17 | 20.17 | 1,561 | -0.31(-1.53%) |
Jun 29, 2004 | 20.17 | 20.48 | 19.85 | 20.48 | 936 | +0.58(+2.89%) |
Jun 28, 2004 | 19.90 | 19.91 | 19.89 | 19.91 | 936 | +0.76(+3.98%) |
Jun 25, 2004 | 19.15 | 19.15 | 19.15 | 19.15 | 468 | -0.01(-0.03%) |
Jun 24, 2004 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 19.15 | 19.15 | 19.15 | 19.15 | 156 | +0.02(+0.10%) |
Jun 22, 2004 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 18.99 | 19.13 | 18.89 | 19.13 | 8,432 | -0.08(-0.40%) |
Jun 18, 2004 | 19.28 | 19.29 | 19.21 | 19.21 | 1,561 | -0.19(-0.99%) |
Jun 17, 2004 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 18.83 | 19.45 | 18.74 | 19.40 | 3,123 | +1.15(+6.32%) |
Jun 15, 2004 | 18.21 | 18.25 | 17.97 | 18.25 | 1,093 | +0.32(+1.79%) |
Jun 14, 2004 | 17.70 | 18.15 | 17.62 | 17.93 | 5,621 | +0.42(+2.38%) |
Jun 10, 2004 | 17.52 | 17.52 | 17.51 | 17.51 | 468 | -0.10(-0.55%) |
Jun 09, 2004 | 17.80 | 17.80 | 17.54 | 17.61 | 1,873 | +0.10(+0.59%) |
Jun 08, 2004 | 17.51 | 17.52 | 17.51 | 17.51 | 936 | -0.10(-0.58%) |
Jun 07, 2004 | 17.63 | 17.67 | 17.51 | 17.61 | 5,153 | +0.31(+1.81%) |
Jun 04, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 17.30 | 17.31 | 17.30 | 17.30 | 624 | -0.02(-0.11%) |
Jun 02, 2004 | 17.29 | 17.31 | 17.29 | 17.31 | 312 | +0.00(+0.00%) |