Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 19.50 | 19.71 | 19.50 | 19.71 | 346 | +0.49(+2.57%) |
Jun 29, 2005 | 18.98 | 19.22 | 18.98 | 19.22 | 923 | +0.59(+3.16%) |
Jun 28, 2005 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 18.63 | 18.63 | 18.50 | 18.63 | 692 | +0.26(+1.42%) |
Jun 24, 2005 | 19.02 | 19.02 | 18.37 | 18.37 | 7,270 | -1.00(-5.15%) |
Jun 23, 2005 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 18.98 | 19.37 | 18.98 | 19.37 | 1,038 | +0.13(+0.68%) |
Jun 21, 2005 | 19.30 | 19.30 | 19.24 | 19.24 | 230 | -0.17(-0.89%) |
Jun 20, 2005 | 19.23 | 19.42 | 19.23 | 19.41 | 3,808 | +0.09(+0.45%) |
Jun 17, 2005 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 19.06 | 19.32 | 19.06 | 19.32 | 692 | +0.40(+2.11%) |
Jun 15, 2005 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 18.76 | 18.93 | 18.76 | 18.93 | 1,269 | +0.34(+1.82%) |
Jun 13, 2005 | 18.41 | 18.59 | 18.36 | 18.59 | 1,615 | +0.00(+0.00%) |
Jun 10, 2005 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 18.54 | 18.80 | 18.54 | 18.59 | 1,500 | +0.35(+1.90%) |
Jun 08, 2005 | 18.62 | 18.75 | 18.24 | 18.24 | 3,462 | -0.41(-2.18%) |
Jun 07, 2005 | 18.28 | 18.65 | 18.28 | 18.65 | 1,961 | +0.37(+2.04%) |
Jun 06, 2005 | 18.28 | 18.28 | 18.28 | 18.28 | 346 | +0.08(+0.43%) |
Jun 03, 2005 | 18.17 | 18.20 | 18.00 | 18.20 | 2,654 | +0.17(+0.96%) |
Jun 02, 2005 | 17.68 | 18.17 | 17.68 | 18.02 | 3,115 | +0.09(+0.48%) |
Jun 01, 2005 | 17.72 | 17.94 | 17.72 | 17.94 | 2,077 | +0.39(+2.22%) |
May 31, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
May 27, 2005 | 17.33 | 17.55 | 17.33 | 17.55 | 807 | +0.00(+0.00%) |
May 26, 2005 | 17.62 | 17.62 | 17.42 | 17.55 | 807 | +0.19(+1.10%) |
May 25, 2005 | 17.36 | 17.36 | 17.36 | 17.36 | 346 | -0.32(-1.81%) |
May 24, 2005 | 17.68 | 17.68 | 17.68 | 17.68 | 115 | +0.21(+1.19%) |
May 23, 2005 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) |
May 20, 2005 | 17.37 | 17.47 | 17.37 | 17.47 | 2,423 | -0.07(-0.40%) |
May 19, 2005 | 17.63 | 17.85 | 17.24 | 17.54 | 14,656 | +0.01(+0.05%) |
May 18, 2005 | 17.59 | 17.98 | 17.53 | 17.53 | 28,850 | +0.02(+0.10%) |
May 17, 2005 | 17.77 | 17.77 | 17.51 | 17.51 | 10,847 | -0.16(-0.93%) |
May 16, 2005 | 17.47 | 17.68 | 17.47 | 17.68 | 1,500 | +0.20(+1.14%) |
May 13, 2005 | 17.28 | 17.54 | 17.28 | 17.48 | 3,462 | +0.10(+0.60%) |
May 12, 2005 | 17.33 | 17.42 | 17.33 | 17.37 | 2,077 | -0.16(-0.94%) |
May 11, 2005 | 17.50 | 17.54 | 17.50 | 17.54 | 461 | +0.12(+0.70%) |
May 10, 2005 | 17.94 | 17.95 | 17.24 | 17.42 | 3,808 | -0.82(-4.51%) |
May 09, 2005 | 18.02 | 18.24 | 18.02 | 18.24 | 4,154 | +0.22(+1.20%) |
May 06, 2005 | 18.02 | 18.20 | 18.02 | 18.02 | 923 | +0.23(+1.32%) |
May 05, 2005 | 17.79 | 17.79 | 17.79 | 17.79 | 115 | -0.01(-0.05%) |
May 04, 2005 | 17.76 | 17.80 | 17.56 | 17.80 | 346 | +0.28(+1.58%) |
May 03, 2005 | 17.66 | 17.66 | 17.52 | 17.52 | 1,154 | -0.06(-0.35%) |
May 02, 2005 | 16.67 | 17.72 | 16.67 | 17.58 | 7,847 | +0.87(+5.18%) |
Apr 29, 2005 | 16.98 | 16.98 | 16.72 | 16.72 | 1,731 | -0.40(-2.33%) |
Apr 28, 2005 | 15.60 | 17.33 | 15.60 | 17.11 | 3,346 | +2.47(+16.86%) |
Apr 27, 2005 | 14.17 | 14.64 | 14.17 | 14.64 | 1,154 | +0.72(+5.16%) |
Apr 26, 2005 | 13.93 | 13.95 | 13.93 | 13.93 | 63,009 | -0.10(-0.74%) |
Apr 25, 2005 | 13.86 | 14.03 | 13.86 | 14.03 | 1,731 | +0.43(+3.19%) |
Apr 22, 2005 | 14.21 | 14.21 | 13.60 | 13.60 | 692 | -0.47(-3.33%) |
Apr 21, 2005 | 14.06 | 14.12 | 14.06 | 14.06 | 7,616 | +0.00(+0.00%) |
Apr 20, 2005 | 14.00 | 14.06 | 13.89 | 14.06 | 2,769 | +0.03(+0.19%) |
Apr 19, 2005 | 13.86 | 14.04 | 13.86 | 14.04 | 4,154 | +0.42(+3.05%) |
Apr 18, 2005 | 13.54 | 13.62 | 13.47 | 13.62 | 1,154 | -0.16(-1.13%) |
Apr 15, 2005 | 13.86 | 13.89 | 13.69 | 13.78 | 2,077 | -0.09(-0.63%) |
Apr 14, 2005 | 13.86 | 13.86 | 13.86 | 13.86 | 115 | -0.46(-3.21%) |
Apr 13, 2005 | 14.47 | 14.47 | 14.32 | 14.32 | 577 | -0.32(-2.19%) |
Apr 12, 2005 | 14.47 | 14.64 | 14.47 | 14.64 | 461 | +0.00(+0.00%) |
Apr 11, 2005 | 14.72 | 14.72 | 14.51 | 14.64 | 2,654 | +0.13(+0.90%) |
Apr 08, 2005 | 14.64 | 14.64 | 14.51 | 14.51 | 461 | -0.35(-2.33%) |
Apr 07, 2005 | 15.10 | 15.10 | 14.73 | 14.86 | 2,192 | -0.39(-2.56%) |
Apr 06, 2005 | 15.25 | 15.25 | 15.25 | 15.25 | 2,308 | +0.25(+1.68%) |
Apr 05, 2005 | 14.89 | 15.00 | 14.89 | 15.00 | 1,500 | +0.00(+0.00%) |
Apr 04, 2005 | 15.16 | 15.16 | 14.82 | 15.00 | 3,462 | -0.16(-1.09%) |
Apr 01, 2005 | 15.21 | 15.21 | 15.01 | 15.16 | 1,269 | -0.23(-1.46%) |
Mar 31, 2005 | 15.81 | 15.81 | 14.90 | 15.39 | 11,424 | -0.47(-2.95%) |
Mar 30, 2005 | 15.90 | 15.90 | 15.60 | 15.86 | 1,269 | -0.04(-0.27%) |
Mar 29, 2005 | 15.67 | 15.90 | 15.67 | 15.90 | 577 | +0.24(+1.55%) |
Mar 28, 2005 | 15.66 | 15.67 | 15.66 | 15.66 | 807 | -0.01(-0.06%) |
Mar 24, 2005 | 15.77 | 15.81 | 15.67 | 15.67 | 577 | +0.03(+0.22%) |
Mar 23, 2005 | 15.99 | 15.99 | 15.60 | 15.63 | 3,231 | -0.62(-3.79%) |
Mar 22, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 16.04 | 16.25 | 15.86 | 16.25 | 807 | -0.06(-0.37%) |
Mar 18, 2005 | 16.31 | 16.31 | 16.31 | 16.31 | 115 | +0.08(+0.48%) |
Mar 17, 2005 | 16.20 | 16.23 | 16.20 | 16.23 | 230 | +0.09(+0.54%) |
Mar 16, 2005 | 16.17 | 16.31 | 16.14 | 16.14 | 3,231 | -0.16(-1.01%) |
Mar 15, 2005 | 16.00 | 16.31 | 15.80 | 16.31 | 3,462 | +0.56(+3.58%) |
Mar 14, 2005 | 15.54 | 15.74 | 15.34 | 15.74 | 5,654 | +0.22(+1.39%) |
Mar 11, 2005 | 15.51 | 15.53 | 15.51 | 15.53 | 1,154 | +0.15(+0.96%) |
Mar 10, 2005 | 15.25 | 15.38 | 15.25 | 15.38 | 2,538 | -0.04(-0.28%) |
Mar 09, 2005 | 15.86 | 15.86 | 15.42 | 15.42 | 7,616 | -0.66(-4.09%) |
Mar 08, 2005 | 16.00 | 16.25 | 15.90 | 16.08 | 4,616 | +0.05(+0.32%) |
Mar 07, 2005 | 16.41 | 16.41 | 15.86 | 16.03 | 4,269 | -0.20(-1.23%) |
Mar 04, 2005 | 15.95 | 16.23 | 15.94 | 16.23 | 4,962 | +0.11(+0.70%) |
Mar 03, 2005 | 16.17 | 16.17 | 15.95 | 16.12 | 692 | -0.25(-1.54%) |
Mar 02, 2005 | 16.55 | 16.70 | 16.25 | 16.37 | 4,500 | -0.05(-0.32%) |
Mar 01, 2005 | 16.28 | 16.46 | 16.28 | 16.42 | 4,846 | +0.21(+1.28%) |
Feb 28, 2005 | 16.03 | 16.21 | 16.03 | 16.21 | 2,538 | +0.18(+1.14%) |
Feb 25, 2005 | 15.60 | 16.24 | 15.60 | 16.03 | 3,808 | +0.50(+3.24%) |
Feb 24, 2005 | 16.46 | 16.47 | 15.36 | 15.53 | 18,579 | -1.11(-6.67%) |
Feb 23, 2005 | 16.47 | 16.64 | 16.47 | 16.64 | 2,423 | +0.03(+0.21%) |
Feb 22, 2005 | 16.90 | 16.90 | 16.60 | 16.60 | 5,654 | -0.50(-2.94%) |
Feb 18, 2005 | 17.18 | 17.20 | 17.11 | 17.11 | 4,385 | -0.08(-0.45%) |
Feb 17, 2005 | 17.31 | 17.34 | 17.12 | 17.18 | 7,962 | +0.03(+0.20%) |
Feb 16, 2005 | 17.16 | 17.17 | 17.15 | 17.15 | 6,347 | +0.03(+0.20%) |
Feb 15, 2005 | 17.16 | 17.16 | 17.11 | 17.11 | 6,924 | -0.04(-0.25%) |
Feb 14, 2005 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 17.34 | 17.34 | 17.16 | 17.16 | 3,462 | -0.17(-1.00%) |
Feb 08, 2005 | 17.37 | 17.37 | 17.33 | 17.33 | 692 | -0.08(-0.45%) |
Feb 07, 2005 | 17.49 | 17.49 | 17.41 | 17.41 | 1,038 | +0.09(+0.50%) |
Feb 04, 2005 | 17.05 | 17.32 | 17.05 | 17.32 | 2,423 | +0.39(+2.30%) |
Feb 03, 2005 | 16.98 | 16.98 | 16.90 | 16.93 | 1,269 | -0.31(-1.81%) |
Feb 02, 2005 | 16.94 | 17.33 | 16.94 | 17.24 | 2,192 | +0.43(+2.58%) |
Feb 01, 2005 | 17.07 | 17.07 | 16.81 | 16.81 | 3,231 | +0.26(+1.57%) |
Jan 31, 2005 | 16.38 | 16.55 | 16.38 | 16.55 | 1,846 | +0.52(+3.24%) |
Jan 28, 2005 | 16.38 | 16.38 | 16.03 | 16.03 | 692 | -0.35(-2.12%) |
Jan 27, 2005 | 15.96 | 16.38 | 15.96 | 16.38 | 692 | +0.65(+4.13%) |
Jan 26, 2005 | 16.46 | 16.46 | 15.60 | 15.73 | 3,923 | -0.74(-4.47%) |
Jan 25, 2005 | 16.59 | 16.59 | 16.46 | 16.46 | 1,154 | -0.56(-3.31%) |
Jan 24, 2005 | 17.33 | 17.33 | 17.03 | 17.03 | 1,500 | -0.52(-2.96%) |
Jan 21, 2005 | 17.69 | 17.69 | 17.55 | 17.55 | 230 | -0.04(-0.25%) |
Jan 20, 2005 | 17.59 | 17.59 | 17.59 | 17.59 | 923 | -0.17(-0.98%) |
Jan 19, 2005 | 17.81 | 17.81 | 17.61 | 17.76 | 692 | -0.06(-0.34%) |
Jan 18, 2005 | 17.55 | 17.85 | 17.55 | 17.82 | 2,423 | -0.11(-0.63%) |
Jan 14, 2005 | 17.81 | 17.94 | 17.81 | 17.94 | 230 | +0.04(+0.24%) |
Jan 13, 2005 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 17.55 | 17.89 | 17.33 | 17.89 | 1,615 | +0.20(+1.13%) |
Jan 11, 2005 | 17.76 | 17.76 | 17.63 | 17.69 | 5,654 | -0.16(-0.87%) |
Jan 10, 2005 | 17.64 | 17.85 | 17.55 | 17.85 | 1,154 | +0.41(+2.33%) |
Jan 07, 2005 | 18.11 | 18.11 | 17.33 | 17.44 | 5,654 | -0.75(-4.14%) |
Jan 06, 2005 | 18.37 | 18.37 | 17.95 | 18.20 | 5,193 | -0.19(-1.04%) |
Jan 05, 2005 | 18.20 | 18.39 | 18.20 | 18.39 | 577 | +0.19(+1.05%) |
Jan 04, 2005 | 18.98 | 18.98 | 18.20 | 18.20 | 5,077 | -0.87(-4.55%) |
Jan 03, 2005 | 19.24 | 19.24 | 19.06 | 19.06 | 1,731 | -0.26(-1.35%) |
Dec 31, 2004 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 19.26 | 19.32 | 19.18 | 19.32 | 1,269 | -0.20(-1.02%) |
Dec 29, 2004 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 19.37 | 19.52 | 19.37 | 19.52 | 1,500 | +0.33(+1.72%) |
Dec 27, 2004 | 19.32 | 19.32 | 19.19 | 19.19 | 807 | -0.26(-1.34%) |
Dec 23, 2004 | 19.45 | 19.45 | 19.45 | 19.45 | 2,654 | -0.13(-0.66%) |
Dec 22, 2004 | 19.58 | 19.58 | 19.50 | 19.58 | 807 | +0.17(+0.89%) |
Dec 21, 2004 | 18.93 | 19.41 | 18.93 | 19.41 | 6,231 | +0.65(+3.46%) |
Dec 20, 2004 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 18.76 | 18.76 | 18.76 | 18.76 | 692 | -0.04(-0.23%) |
Dec 16, 2004 | 18.81 | 18.81 | 18.32 | 18.80 | 6,808 | -0.08(-0.41%) |
Dec 15, 2004 | 18.88 | 18.88 | 18.88 | 18.88 | 577 | -0.12(-0.64%) |
Dec 14, 2004 | 18.89 | 19.00 | 18.89 | 19.00 | 3,000 | +0.11(+0.60%) |
Dec 13, 2004 | 18.50 | 18.89 | 18.20 | 18.89 | 9,809 | +0.22(+1.16%) |
Dec 10, 2004 | 18.67 | 18.67 | 18.67 | 18.67 | 115 | -0.10(-0.51%) |
Dec 09, 2004 | 18.80 | 18.80 | 18.63 | 18.77 | 3,000 | -0.11(-0.60%) |
Dec 08, 2004 | 18.60 | 18.90 | 18.59 | 18.88 | 5,077 | +0.42(+2.30%) |
Dec 07, 2004 | 19.11 | 19.11 | 18.46 | 18.46 | 3,923 | -0.51(-2.69%) |
Dec 06, 2004 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 19.27 | 19.28 | 18.97 | 18.97 | 1,154 | -0.26(-1.35%) |
Dec 02, 2004 | 19.15 | 19.24 | 19.06 | 19.23 | 3,231 | +0.07(+0.36%) |
Dec 01, 2004 | 19.02 | 19.24 | 19.02 | 19.16 | 120,248 | +0.14(+0.73%) |
Nov 30, 2004 | 19.15 | 19.15 | 18.93 | 19.02 | 8,193 | -0.14(-0.72%) |
Nov 29, 2004 | 19.15 | 19.16 | 19.06 | 19.16 | 7,385 | +0.12(+0.64%) |
Nov 26, 2004 | 18.85 | 19.04 | 18.85 | 19.04 | 3,577 | +0.16(+0.83%) |
Nov 24, 2004 | 18.37 | 18.88 | 18.37 | 18.88 | 7,039 | -0.02(-0.09%) |
Nov 23, 2004 | 18.37 | 18.90 | 18.28 | 18.90 | 7,731 | +0.62(+3.41%) |
Nov 22, 2004 | 18.33 | 18.33 | 17.97 | 18.28 | 6,577 | +0.08(+0.43%) |
Nov 19, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 577 | +0.00(+0.00%) |
Nov 18, 2004 | 18.11 | 18.20 | 17.98 | 18.20 | 3,577 | +0.43(+2.44%) |
Nov 17, 2004 | 17.50 | 17.76 | 17.50 | 17.76 | 692 | +0.43(+2.50%) |
Nov 16, 2004 | 17.29 | 17.34 | 17.24 | 17.33 | 3,462 | +0.26(+1.52%) |
Nov 15, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 17.05 | 17.07 | 17.05 | 17.07 | 2,308 | +0.17(+1.03%) |
Nov 11, 2004 | 17.03 | 17.20 | 16.90 | 16.90 | 11,540 | -0.30(-1.76%) |
Nov 10, 2004 | 17.33 | 17.88 | 17.07 | 17.20 | 11,193 | +0.09(+0.51%) |
Nov 09, 2004 | 17.33 | 17.42 | 17.11 | 17.11 | 16,502 | -0.01(-0.05%) |
Nov 08, 2004 | 16.99 | 17.85 | 16.99 | 17.12 | 16,964 | -0.12(-0.70%) |
Nov 05, 2004 | 17.51 | 17.51 | 17.15 | 17.24 | 7,270 | -0.25(-1.44%) |
Nov 04, 2004 | 17.31 | 17.68 | 17.20 | 17.50 | 9,462 | +0.29(+1.71%) |
Nov 03, 2004 | 17.33 | 17.38 | 17.11 | 17.20 | 6,000 | -0.06(-0.35%) |
Nov 02, 2004 | 17.02 | 17.26 | 17.02 | 17.26 | 1,038 | -0.07(-0.40%) |
Nov 01, 2004 | 17.37 | 17.37 | 17.33 | 17.33 | 2,308 | -0.26(-1.48%) |
Oct 29, 2004 | 17.94 | 17.94 | 17.33 | 17.59 | 5,885 | -0.20(-1.12%) |
Oct 28, 2004 | 18.20 | 18.31 | 17.79 | 17.79 | 5,077 | -0.15(-0.82%) |
Oct 27, 2004 | 17.88 | 17.94 | 17.86 | 17.94 | 807 | +0.24(+1.37%) |
Oct 26, 2004 | 17.44 | 17.69 | 17.44 | 17.69 | 1,384 | +0.22(+1.24%) |
Oct 25, 2004 | 17.76 | 17.76 | 17.30 | 17.48 | 4,039 | -0.07(-0.39%) |
Oct 22, 2004 | 17.98 | 17.98 | 17.55 | 17.55 | 923 | -0.65(-3.57%) |
Oct 21, 2004 | 17.76 | 18.20 | 17.76 | 18.20 | 4,616 | +0.43(+2.44%) |
Oct 20, 2004 | 17.76 | 17.76 | 17.76 | 17.76 | 461 | -0.11(-0.63%) |
Oct 19, 2004 | 18.11 | 18.24 | 17.79 | 17.88 | 2,654 | +0.11(+0.63%) |
Oct 18, 2004 | 18.34 | 18.34 | 17.76 | 17.76 | 692 | -0.39(-2.15%) |
Oct 15, 2004 | 17.98 | 18.28 | 17.98 | 18.15 | 923 | +0.39(+2.20%) |
Oct 14, 2004 | 17.76 | 17.76 | 17.76 | 17.76 | 1,038 | -0.42(-2.33%) |
Oct 13, 2004 | 18.19 | 18.19 | 18.19 | 18.19 | 115 | -0.16(-0.90%) |
Oct 12, 2004 | 18.02 | 18.35 | 18.02 | 18.35 | 6,116 | +0.29(+1.58%) |
Oct 11, 2004 | 17.83 | 18.18 | 17.83 | 18.07 | 1,961 | +0.47(+2.66%) |
Oct 08, 2004 | 18.32 | 18.32 | 17.60 | 17.60 | 2,308 | -0.87(-4.69%) |
Oct 07, 2004 | 18.47 | 18.47 | 18.47 | 18.47 | 1,038 | +0.00(+0.00%) |
Oct 06, 2004 | 17.89 | 19.19 | 17.89 | 18.47 | 5,539 | +0.92(+5.23%) |
Oct 05, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 577 | +0.36(+2.07%) |
Oct 01, 2004 | 17.19 | 17.19 | 17.19 | 17.19 | 230 | -0.03(-0.20%) |
Sep 30, 2004 | 16.90 | 17.23 | 16.90 | 17.23 | 1,384 | +0.55(+3.27%) |
Sep 29, 2004 | 16.55 | 16.68 | 16.25 | 16.68 | 8,308 | +0.00(+0.00%) |
Sep 28, 2004 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 16.68 | 16.68 | 16.68 | 16.68 | 577 | -0.03(-0.21%) |
Sep 24, 2004 | 16.59 | 16.85 | 16.59 | 16.72 | 2,885 | +0.00(+0.00%) |
Sep 23, 2004 | 16.71 | 16.72 | 16.71 | 16.72 | 807 | -0.10(-0.62%) |
Sep 22, 2004 | 16.82 | 16.82 | 16.82 | 16.82 | 115 | -0.18(-1.07%) |
Sep 21, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 17.03 | 17.03 | 17.00 | 17.00 | 1,846 | -0.04(-0.25%) |
Sep 17, 2004 | 17.04 | 17.04 | 17.04 | 17.04 | 461 | +0.15(+0.87%) |
Sep 16, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 16.77 | 16.90 | 16.77 | 16.90 | 807 | +0.35(+2.09%) |
Sep 13, 2004 | 16.46 | 16.78 | 16.39 | 16.55 | 4,154 | -0.61(-3.53%) |
Sep 10, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 692 | -0.27(-1.54%) |
Sep 09, 2004 | 17.37 | 17.43 | 17.37 | 17.43 | 1,500 | -0.06(-0.35%) |
Sep 08, 2004 | 17.49 | 17.49 | 17.49 | 17.49 | 230 | +0.17(+1.00%) |
Sep 07, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 461 | +0.22(+1.27%) |
Sep 03, 2004 | 16.94 | 17.10 | 16.94 | 17.10 | 461 | +0.29(+1.70%) |
Sep 02, 2004 | 16.38 | 16.81 | 16.38 | 16.81 | 5,539 | +0.53(+3.25%) |
Sep 01, 2004 | 16.36 | 16.38 | 16.28 | 16.28 | 1,500 | -0.10(-0.58%) |
Aug 31, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 16.38 | 16.38 | 16.38 | 16.38 | 692 | +0.16(+1.02%) |
Aug 25, 2004 | 16.09 | 16.27 | 16.06 | 16.21 | 10,386 | +0.14(+0.86%) |
Aug 24, 2004 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 16.07 | 16.07 | 16.07 | 16.07 | 230 | -0.17(-1.07%) |
Aug 20, 2004 | 15.62 | 16.25 | 15.62 | 16.25 | 4,039 | +0.65(+4.17%) |
Aug 19, 2004 | 15.55 | 15.60 | 15.55 | 15.60 | 1,731 | +0.13(+0.84%) |
Aug 18, 2004 | 15.46 | 15.47 | 15.46 | 15.47 | 807 | +0.13(+0.85%) |
Aug 17, 2004 | 15.60 | 15.60 | 15.34 | 15.34 | 2,423 | -8.33(-35.19%) |
Aug 13, 2004 | 24.01 | 24.01 | 23.67 | 23.67 | 1,384 | -0.34(-1.41%) |
Aug 12, 2004 | 24.18 | 24.18 | 24.00 | 24.00 | 577 | +0.04(+0.18%) |
Aug 11, 2004 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 24.09 | 24.13 | 23.74 | 23.96 | 2,308 | -0.30(-1.25%) |
Aug 05, 2004 | 24.33 | 24.33 | 24.26 | 24.26 | 461 | -0.24(-0.99%) |
Aug 04, 2004 | 24.38 | 24.51 | 24.25 | 24.51 | 923 | -0.04(-0.18%) |
Aug 03, 2004 | 24.64 | 25.07 | 24.48 | 24.55 | 5,423 | -0.06(-0.25%) |
Aug 02, 2004 | 25.77 | 25.77 | 24.44 | 24.61 | 3,808 | -1.38(-5.30%) |
Jul 30, 2004 | 25.16 | 26.22 | 25.16 | 25.99 | 2,192 | +0.98(+3.92%) |
Jul 29, 2004 | 25.00 | 25.14 | 25.00 | 25.01 | 692 | +0.15(+0.59%) |
Jul 28, 2004 | 25.29 | 25.29 | 24.86 | 24.86 | 1,731 | -0.61(-2.38%) |
Jul 27, 2004 | 25.19 | 25.47 | 25.19 | 25.47 | 923 | +0.45(+1.80%) |
Jul 26, 2004 | 24.87 | 25.03 | 24.72 | 25.02 | 4,962 | +0.32(+1.30%) |
Jul 23, 2004 | 25.43 | 25.43 | 24.70 | 24.70 | 1,961 | -0.95(-3.72%) |
Jul 22, 2004 | 26.18 | 26.18 | 25.65 | 25.65 | 2,654 | -0.70(-2.66%) |
Jul 21, 2004 | 26.95 | 26.95 | 26.35 | 26.35 | 923 | -0.60(-2.22%) |
Jul 20, 2004 | 26.97 | 26.97 | 26.95 | 26.95 | 577 | -0.03(-0.10%) |
Jul 19, 2004 | 27.08 | 27.08 | 26.97 | 26.98 | 923 | -0.12(-0.45%) |
Jul 16, 2004 | 27.10 | 27.27 | 27.10 | 27.10 | 577 | +0.00(+0.00%) |
Jul 15, 2004 | 27.43 | 27.43 | 27.10 | 27.10 | 2,308 | +0.23(+0.84%) |
Jul 14, 2004 | 26.87 | 26.87 | 26.87 | 26.87 | 692 | -0.04(-0.16%) |
Jul 13, 2004 | 26.71 | 26.91 | 26.70 | 26.91 | 1,038 | +0.34(+1.27%) |
Jul 12, 2004 | 26.58 | 26.58 | 26.58 | 26.58 | 115 | -0.03(-0.13%) |
Jul 09, 2004 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 26.86 | 26.86 | 26.61 | 26.61 | 2,423 | +0.17(+0.66%) |
Jul 06, 2004 | 26.02 | 26.44 | 26.02 | 26.44 | 1,269 | +0.24(+0.93%) |
Jul 02, 2004 | 26.39 | 26.39 | 26.06 | 26.20 | 1,384 | -0.28(-1.05%) |