Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.76 | 20.78 | 18.70 | 20.78 | 7,562 | +2.20(+11.82%) |
Oct 28, 2005 | 19.75 | 19.75 | 18.38 | 18.58 | 9,274 | -1.20(-6.06%) |
Oct 27, 2005 | 19.82 | 19.82 | 19.78 | 19.78 | 866 | -0.97(-4.69%) |
Oct 26, 2005 | 20.81 | 20.81 | 20.75 | 20.75 | 395 | -0.07(-0.32%) |
Oct 25, 2005 | 20.79 | 21.18 | 20.39 | 20.82 | 1,871 | -0.27(-1.30%) |
Oct 24, 2005 | 20.84 | 21.27 | 20.61 | 21.09 | 3,246 | +0.87(+4.32%) |
Oct 21, 2005 | 20.48 | 20.95 | 20.20 | 20.22 | 2,844 | -0.56(-2.68%) |
Oct 20, 2005 | 21.00 | 21.30 | 20.36 | 20.78 | 10,897 | -0.14(-0.68%) |
Oct 19, 2005 | 18.42 | 20.92 | 18.38 | 20.92 | 8,330 | +2.41(+13.03%) |
Oct 18, 2005 | 19.86 | 19.86 | 18.46 | 18.51 | 2,825 | -0.82(-4.22%) |
Oct 17, 2005 | 19.31 | 19.32 | 18.43 | 19.32 | 6,813 | +0.24(+1.26%) |
Oct 14, 2005 | 18.79 | 19.08 | 18.51 | 19.08 | 615 | +0.57(+3.06%) |
Oct 13, 2005 | 18.31 | 18.80 | 18.30 | 18.51 | 2,089 | -0.18(-0.94%) |
Oct 12, 2005 | 18.71 | 19.07 | 18.53 | 18.69 | 2,105 | -0.40(-2.09%) |
Oct 11, 2005 | 19.50 | 19.50 | 19.09 | 19.09 | 3,779 | -0.32(-1.67%) |
Oct 10, 2005 | 19.59 | 19.63 | 19.40 | 19.41 | 1,202 | -0.54(-2.71%) |
Oct 07, 2005 | 20.17 | 20.17 | 19.95 | 19.95 | 1,821 | +0.01(+0.04%) |
Oct 06, 2005 | 20.59 | 20.86 | 19.95 | 19.95 | 4,893 | -0.63(-3.07%) |
Oct 05, 2005 | 21.50 | 21.50 | 20.58 | 20.58 | 7,214 | -1.51(-6.85%) |
Oct 04, 2005 | 22.23 | 22.23 | 21.68 | 22.09 | 1,439 | +0.09(+0.42%) |
Oct 03, 2005 | 22.47 | 22.47 | 22.00 | 22.00 | 2,223 | -0.51(-2.25%) |
Sep 30, 2005 | 23.08 | 23.08 | 22.46 | 22.51 | 2,891 | -0.60(-2.59%) |
Sep 29, 2005 | 22.46 | 23.11 | 22.46 | 23.11 | 1,306 | +0.23(+1.02%) |
Sep 28, 2005 | 23.71 | 23.79 | 22.47 | 22.87 | 3,129 | -0.83(-3.51%) |
Sep 27, 2005 | 24.50 | 24.58 | 23.71 | 23.71 | 1,552 | -0.79(-3.23%) |
Sep 26, 2005 | 21.58 | 24.50 | 21.21 | 24.50 | 3,480 | +3.39(+16.08%) |
Sep 23, 2005 | 21.10 | 21.34 | 21.10 | 21.10 | 408 | -0.22(-1.05%) |
Sep 22, 2005 | 21.33 | 22.16 | 21.14 | 21.33 | 2,941 | -0.22(-1.04%) |
Sep 21, 2005 | 21.98 | 21.98 | 21.55 | 21.55 | 3,309 | -1.06(-4.71%) |
Sep 20, 2005 | 23.04 | 23.04 | 21.99 | 22.62 | 2,957 | +0.11(+0.48%) |
Sep 19, 2005 | 23.58 | 23.58 | 22.43 | 22.51 | 2,738 | -0.59(-2.56%) |
Sep 16, 2005 | 22.96 | 23.49 | 22.46 | 23.10 | 29,246 | +0.36(+1.57%) |
Sep 15, 2005 | 23.46 | 23.46 | 22.47 | 22.74 | 1,958 | -0.72(-3.05%) |
Sep 14, 2005 | 24.12 | 24.12 | 23.28 | 23.46 | 1,683 | -0.54(-2.25%) |
Sep 13, 2005 | 23.85 | 24.00 | 23.85 | 24.00 | 878 | -0.07(-0.31%) |
Sep 12, 2005 | 23.23 | 24.07 | 23.09 | 24.07 | 3,480 | +0.87(+3.73%) |
Sep 09, 2005 | 23.00 | 23.21 | 23.00 | 23.21 | 2,114 | +0.25(+1.09%) |
Sep 08, 2005 | 23.05 | 23.08 | 22.92 | 22.96 | 721 | -0.42(-1.81%) |
Sep 07, 2005 | 22.91 | 23.48 | 22.91 | 23.38 | 6,784 | +0.17(+0.72%) |
Sep 06, 2005 | 22.50 | 23.21 | 21.67 | 23.21 | 3,723 | +0.28(+1.23%) |
Sep 02, 2005 | 22.72 | 23.16 | 22.72 | 22.93 | 2,055 | +0.24(+1.06%) |
Sep 01, 2005 | 21.10 | 23.13 | 21.10 | 22.69 | 7,464 | +1.41(+6.65%) |
Aug 31, 2005 | 20.91 | 21.83 | 20.91 | 21.28 | 4,763 | +0.53(+2.56%) |
Aug 30, 2005 | 20.30 | 20.75 | 20.29 | 20.75 | 3,153 | +0.44(+2.18%) |
Aug 29, 2005 | 20.79 | 20.79 | 20.30 | 20.30 | 480 | -0.02(-0.12%) |
Aug 26, 2005 | 20.99 | 20.99 | 20.17 | 20.33 | 3,113 | -0.27(-1.33%) |
Aug 25, 2005 | 20.89 | 20.96 | 20.60 | 20.60 | 601 | +0.11(+0.53%) |
Aug 24, 2005 | 20.69 | 20.71 | 20.49 | 20.49 | 1,442 | +0.08(+0.41%) |
Aug 23, 2005 | 20.56 | 20.56 | 20.39 | 20.41 | 4,074 | -0.33(-1.60%) |
Aug 22, 2005 | 20.79 | 20.98 | 20.61 | 20.74 | 6,517 | +0.28(+1.38%) |
Aug 19, 2005 | 20.83 | 20.83 | 20.30 | 20.46 | 17,292 | -0.17(-0.81%) |
Aug 18, 2005 | 20.75 | 20.75 | 19.96 | 20.63 | 12,148 | -0.17(-0.84%) |
Aug 17, 2005 | 20.79 | 21.54 | 20.79 | 20.80 | 26,820 | -0.49(-2.30%) |
Aug 16, 2005 | 21.22 | 21.38 | 21.21 | 21.29 | 4,607 | -0.16(-0.74%) |
Aug 15, 2005 | 21.25 | 21.45 | 21.22 | 21.45 | 3,225 | +0.19(+0.90%) |
Aug 12, 2005 | 21.29 | 21.63 | 21.25 | 21.26 | 5,856 | -0.03(-0.16%) |
Aug 11, 2005 | 21.30 | 21.42 | 21.23 | 21.29 | 3,032 | -0.33(-1.54%) |
Aug 10, 2005 | 21.27 | 21.63 | 21.27 | 21.63 | 4,209 | +0.71(+3.38%) |
Aug 09, 2005 | 20.79 | 20.95 | 20.79 | 20.92 | 2,058 | +0.05(+0.24%) |
Aug 08, 2005 | 21.54 | 21.63 | 20.86 | 20.87 | 5,372 | -0.27(-1.30%) |
Aug 05, 2005 | 23.08 | 23.08 | 20.94 | 21.14 | 8,326 | -2.39(-10.14%) |
Aug 04, 2005 | 24.10 | 24.10 | 23.13 | 23.53 | 3,367 | -1.22(-4.94%) |
Aug 03, 2005 | 24.04 | 24.75 | 23.93 | 24.75 | 2,042 | +0.30(+1.22%) |
Aug 02, 2005 | 24.40 | 24.45 | 24.16 | 24.45 | 1,322 | +0.05(+0.20%) |
Aug 01, 2005 | 23.58 | 24.74 | 23.58 | 24.40 | 4,016 | +0.50(+2.09%) |
Jul 29, 2005 | 24.53 | 24.54 | 23.56 | 23.90 | 3,308 | -0.75(-3.04%) |
Jul 28, 2005 | 24.16 | 24.65 | 23.32 | 24.65 | 5,454 | +0.49(+2.03%) |
Jul 27, 2005 | 23.65 | 24.20 | 23.65 | 24.16 | 2,947 | +0.54(+2.29%) |
Jul 26, 2005 | 23.29 | 23.62 | 23.02 | 23.62 | 22,440 | +0.45(+1.94%) |
Jul 25, 2005 | 23.25 | 23.51 | 23.15 | 23.17 | 12,074 | -0.33(-1.42%) |
Jul 22, 2005 | 24.10 | 24.77 | 23.03 | 23.51 | 27,352 | -0.79(-3.25%) |
Jul 21, 2005 | 24.79 | 24.95 | 24.10 | 24.30 | 8,765 | -0.66(-2.63%) |
Jul 20, 2005 | 24.86 | 25.37 | 24.86 | 24.95 | 7,778 | -0.17(-0.66%) |
Jul 19, 2005 | 25.25 | 25.31 | 24.82 | 25.12 | 5,461 | +0.17(+0.67%) |
Jul 18, 2005 | 25.37 | 25.37 | 24.95 | 24.95 | 5,709 | -0.22(-0.89%) |
Jul 15, 2005 | 25.20 | 25.20 | 25.09 | 25.18 | 3,009 | -0.32(-1.27%) |
Jul 14, 2005 | 26.26 | 26.48 | 25.50 | 25.50 | 10,589 | -0.80(-3.04%) |
Jul 13, 2005 | 26.31 | 26.49 | 25.94 | 26.30 | 1,082 | -0.06(-0.22%) |
Jul 12, 2005 | 26.39 | 26.62 | 26.05 | 26.36 | 8,623 | +0.51(+1.96%) |
Jul 11, 2005 | 26.14 | 26.66 | 25.78 | 25.85 | 6,723 | -0.55(-2.08%) |
Jul 08, 2005 | 26.75 | 26.75 | 26.15 | 26.40 | 7,333 | -0.22(-0.81%) |
Jul 07, 2005 | 26.05 | 26.62 | 25.27 | 26.62 | 3,125 | +0.59(+2.27%) |
Jul 06, 2005 | 26.70 | 26.70 | 25.63 | 26.03 | 3,841 | -0.59(-2.22%) |
Jul 05, 2005 | 25.82 | 26.74 | 25.27 | 26.62 | 18,274 | +0.80(+3.09%) |
Jul 01, 2005 | 24.55 | 25.82 | 23.91 | 25.82 | 12,623 | +0.83(+3.33%) |
Jun 30, 2005 | 25.17 | 25.40 | 24.57 | 24.99 | 4,985 | -0.12(-0.46%) |
Jun 29, 2005 | 24.71 | 25.38 | 24.53 | 25.10 | 4,864 | +0.15(+0.60%) |
Jun 28, 2005 | 23.64 | 25.16 | 23.38 | 24.95 | 17,985 | +1.11(+4.64%) |
Jun 27, 2005 | 25.37 | 25.70 | 23.49 | 23.85 | 33,518 | -1.61(-6.31%) |
Jun 24, 2005 | 25.61 | 26.67 | 25.08 | 25.45 | 502,837 | -0.10(-0.39%) |
Jun 23, 2005 | 26.62 | 26.62 | 25.33 | 25.55 | 12,942 | -1.11(-4.15%) |
Jun 22, 2005 | 26.99 | 26.99 | 26.53 | 26.66 | 6,732 | -0.30(-1.11%) |
Jun 21, 2005 | 27.11 | 27.12 | 26.84 | 26.96 | 11,312 | -0.48(-1.76%) |
Jun 20, 2005 | 26.96 | 27.45 | 26.96 | 27.44 | 7,091 | -0.22(-0.78%) |
Jun 17, 2005 | 27.66 | 27.66 | 27.45 | 27.66 | 6,631 | +0.21(+0.76%) |
Jun 16, 2005 | 27.03 | 27.66 | 26.81 | 27.45 | 13,508 | +0.17(+0.61%) |
Jun 15, 2005 | 27.14 | 27.67 | 27.03 | 27.28 | 27,296 | -0.36(-1.29%) |
Jun 14, 2005 | 27.12 | 27.64 | 27.12 | 27.64 | 9,263 | +0.04(+0.15%) |
Jun 13, 2005 | 27.45 | 27.60 | 27.16 | 27.60 | 6,765 | +0.01(+0.03%) |
Jun 10, 2005 | 27.57 | 27.66 | 27.12 | 27.59 | 12,556 | -0.03(-0.12%) |
Jun 09, 2005 | 27.53 | 27.63 | 27.25 | 27.62 | 12,984 | +0.21(+0.76%) |
Jun 08, 2005 | 27.36 | 27.66 | 27.20 | 27.41 | 12,996 | +0.29(+1.07%) |
Jun 07, 2005 | 27.70 | 28.28 | 27.12 | 27.12 | 16,353 | -0.57(-2.07%) |
Jun 06, 2005 | 27.12 | 27.70 | 27.12 | 27.70 | 7,862 | +0.21(+0.76%) |
Jun 03, 2005 | 27.45 | 27.49 | 27.41 | 27.49 | 2,618 | +0.06(+0.21%) |
Jun 02, 2005 | 27.28 | 27.43 | 27.21 | 27.43 | 11,107 | +0.15(+0.55%) |
Jun 01, 2005 | 27.03 | 27.28 | 27.00 | 27.28 | 5,885 | +0.25(+0.92%) |
May 31, 2005 | 26.61 | 27.03 | 26.61 | 27.03 | 4,887 | +0.02(+0.09%) |
May 27, 2005 | 25.85 | 27.07 | 25.85 | 27.01 | 9,140 | +1.19(+4.61%) |
May 26, 2005 | 25.78 | 25.83 | 25.54 | 25.82 | 5,362 | +0.03(+0.13%) |
May 25, 2005 | 25.37 | 25.78 | 25.37 | 25.78 | 5,668 | +0.46(+1.81%) |
May 24, 2005 | 25.20 | 25.37 | 24.23 | 25.33 | 22,001 | +0.80(+3.25%) |
May 23, 2005 | 23.75 | 24.54 | 23.71 | 24.53 | 3,321 | +0.00(+0.00%) |
May 20, 2005 | 24.54 | 24.54 | 24.27 | 24.53 | 2,750 | -0.01(-0.03%) |
May 19, 2005 | 23.86 | 24.54 | 23.26 | 24.54 | 17,822 | +0.00(+0.00%) |
May 18, 2005 | 24.87 | 25.18 | 24.53 | 24.54 | 6,973 | -0.20(-0.81%) |
May 17, 2005 | 23.50 | 24.89 | 23.04 | 24.74 | 10,286 | +1.47(+6.31%) |
May 16, 2005 | 23.95 | 23.95 | 23.08 | 23.27 | 8,566 | +4.11(+21.42%) |
May 13, 2005 | 19.30 | 19.30 | 19.15 | 19.16 | 14,727 | +0.02(+0.11%) |
May 12, 2005 | 19.11 | 19.16 | 18.63 | 19.14 | 7,939 | +0.03(+0.17%) |
May 11, 2005 | 18.90 | 19.16 | 18.74 | 19.11 | 9,911 | +0.03(+0.14%) |
May 10, 2005 | 18.63 | 19.13 | 18.63 | 19.08 | 5,168 | +0.45(+2.43%) |
May 09, 2005 | 18.37 | 18.63 | 18.37 | 18.63 | 7,664 | +0.27(+1.45%) |
May 06, 2005 | 18.10 | 18.37 | 17.97 | 18.37 | 8,372 | +0.27(+1.47%) |
May 05, 2005 | 17.97 | 18.10 | 17.93 | 18.10 | 8,645 | +0.16(+0.89%) |
May 04, 2005 | 17.57 | 17.94 | 17.35 | 17.94 | 6,331 | +0.13(+0.75%) |
May 03, 2005 | 17.03 | 17.81 | 17.03 | 17.81 | 12,541 | +0.43(+2.45%) |
May 02, 2005 | 17.31 | 17.38 | 17.09 | 17.38 | 4,673 | +0.20(+1.18%) |
Apr 29, 2005 | 17.04 | 17.18 | 17.04 | 17.18 | 751 | -0.18(-1.01%) |
Apr 28, 2005 | 17.51 | 17.51 | 17.35 | 17.35 | 901 | +0.00(+0.00%) |
Apr 27, 2005 | 17.35 | 17.35 | 17.27 | 17.35 | 3,794 | -0.03(-0.15%) |
Apr 26, 2005 | 17.38 | 17.38 | 17.30 | 17.38 | 1,021 | -0.12(-0.67%) |
Apr 25, 2005 | 17.57 | 17.57 | 16.90 | 17.50 | 2,339 | +0.64(+3.79%) |
Apr 22, 2005 | 16.77 | 16.86 | 16.67 | 16.86 | 829 | -0.15(-0.88%) |
Apr 21, 2005 | 17.01 | 17.01 | 17.01 | 17.01 | 601 | +0.33(+1.98%) |
Apr 20, 2005 | 16.68 | 16.68 | 16.68 | 16.68 | 300 | -0.07(-0.41%) |
Apr 19, 2005 | 16.48 | 16.80 | 16.48 | 16.75 | 1,142 | +0.27(+1.65%) |
Apr 18, 2005 | 16.48 | 16.48 | 16.48 | 16.48 | 979 | -0.03(-0.16%) |
Apr 15, 2005 | 16.64 | 16.64 | 16.50 | 16.50 | 3,244 | -0.13(-0.80%) |
Apr 14, 2005 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 16.64 | 16.64 | 16.64 | 16.64 | 450 | +0.00(+0.00%) |
Apr 11, 2005 | 16.64 | 16.64 | 16.64 | 16.64 | 214 | +0.00(+0.00%) |
Apr 08, 2005 | 16.63 | 16.64 | 16.50 | 16.64 | 3,633 | +0.13(+0.77%) |
Apr 07, 2005 | 16.51 | 16.51 | 16.51 | 16.51 | 300 | -0.26(-1.56%) |
Apr 06, 2005 | 16.90 | 16.90 | 16.77 | 16.77 | 2,028 | -0.27(-1.56%) |
Apr 05, 2005 | 17.03 | 17.03 | 17.03 | 17.03 | 300 | -0.13(-0.78%) |
Apr 04, 2005 | 17.17 | 17.17 | 17.17 | 17.17 | 601 | +0.27(+1.58%) |
Apr 01, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 300 | +0.37(+2.25%) |
Mar 31, 2005 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 16.89 | 16.89 | 16.53 | 16.53 | 1,340 | -0.51(-2.97%) |
Mar 29, 2005 | 17.03 | 17.03 | 17.03 | 17.03 | 150 | +0.15(+0.91%) |
Mar 28, 2005 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 16.88 | 16.88 | 16.88 | 16.88 | 305 | +0.26(+1.57%) |
Mar 23, 2005 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 16.79 | 17.17 | 16.46 | 16.62 | 1,653 | -0.40(-2.38%) |
Mar 18, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 1,202 | +0.23(+1.36%) |
Mar 17, 2005 | 16.24 | 16.79 | 16.24 | 16.79 | 3,594 | +0.56(+3.44%) |
Mar 16, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 150 | -0.26(-1.58%) |
Mar 15, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 150 | +0.13(+0.78%) |
Mar 14, 2005 | 16.15 | 16.48 | 16.12 | 16.37 | 10,534 | +0.37(+2.33%) |
Mar 11, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | -0.00(-0.00%) |
Mar 10, 2005 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 16.18 | 16.18 | 16.00 | 16.00 | 432 | -0.12(-0.72%) |
Mar 08, 2005 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 16.00 | 16.11 | 16.00 | 16.11 | 450 | +0.09(+0.56%) |
Mar 04, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 16.02 | 16.04 | 16.02 | 16.02 | 553 | -0.05(-0.33%) |
Mar 02, 2005 | 16.08 | 16.08 | 16.08 | 16.08 | 20,836 | +0.02(+0.13%) |
Mar 01, 2005 | 16.06 | 16.06 | 16.05 | 16.05 | 10,369 | -0.13(-0.82%) |
Feb 28, 2005 | 16.13 | 16.19 | 16.10 | 16.19 | 8,961 | -0.24(-1.49%) |
Feb 25, 2005 | 16.05 | 16.44 | 16.05 | 16.43 | 1,472 | +0.35(+2.15%) |
Feb 24, 2005 | 16.09 | 16.09 | 16.09 | 16.09 | 150 | -0.10(-0.59%) |
Feb 23, 2005 | 16.21 | 16.21 | 16.18 | 16.18 | 3,005 | +0.05(+0.30%) |
Feb 22, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 16.51 | 16.51 | 16.13 | 16.13 | 3,433 | -0.50(-2.98%) |
Feb 15, 2005 | 16.51 | 16.63 | 16.51 | 16.63 | 593 | +0.03(+0.16%) |
Feb 14, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 16.48 | 16.60 | 16.48 | 16.60 | 7,814 | +0.10(+0.61%) |
Feb 10, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 16.57 | 16.59 | 16.50 | 16.50 | 1,971 | +0.00(+0.00%) |
Feb 08, 2005 | 16.47 | 16.50 | 16.47 | 16.50 | 907 | +0.32(+1.97%) |
Feb 07, 2005 | 16.24 | 16.24 | 16.17 | 16.18 | 901 | -0.05(-0.33%) |
Feb 04, 2005 | 16.24 | 16.24 | 16.24 | 16.24 | 601 | +0.24(+1.50%) |
Feb 03, 2005 | 16.37 | 16.49 | 16.00 | 16.00 | 3,782 | -0.51(-3.06%) |
Feb 02, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 300 | +0.00(+0.00%) |
Feb 01, 2005 | 16.50 | 16.60 | 16.25 | 16.50 | 13,758 | +0.26(+1.61%) |
Jan 31, 2005 | 16.90 | 16.90 | 15.97 | 16.24 | 23,101 | -0.97(-5.66%) |
Jan 28, 2005 | 17.03 | 17.30 | 16.95 | 17.22 | 1,803 | -0.30(-1.73%) |
Jan 27, 2005 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 17.52 | 17.52 | 17.52 | 17.52 | 150 | +0.48(+2.84%) |
Jan 25, 2005 | 17.06 | 17.06 | 17.03 | 17.03 | 1,717 | -0.03(-0.19%) |
Jan 24, 2005 | 17.56 | 17.56 | 17.07 | 17.07 | 300 | -0.01(-0.03%) |
Jan 21, 2005 | 17.43 | 17.43 | 17.07 | 17.07 | 2,081 | +0.01(+0.07%) |
Jan 20, 2005 | 17.55 | 17.57 | 17.03 | 17.06 | 4,786 | -0.35(-2.02%) |
Jan 19, 2005 | 17.30 | 17.41 | 17.30 | 17.41 | 1,051 | +0.34(+1.96%) |
Jan 18, 2005 | 17.64 | 17.65 | 17.04 | 17.08 | 3,268 | -0.57(-3.23%) |
Jan 14, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 751 | +0.35(+2.00%) |
Jan 13, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 150 | +0.00(+0.00%) |
Jan 11, 2005 | 17.03 | 17.30 | 16.85 | 17.30 | 1,803 | +0.21(+1.25%) |
Jan 10, 2005 | 17.38 | 17.57 | 17.03 | 17.09 | 2,705 | -0.29(-1.68%) |
Jan 07, 2005 | 17.57 | 17.63 | 17.38 | 17.38 | 1,657 | +0.01(+0.03%) |
Jan 06, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 2,960 | -0.11(-0.64%) |
Jan 05, 2005 | 17.43 | 17.49 | 17.38 | 17.49 | 1,391 | +0.05(+0.27%) |
Jan 04, 2005 | 17.81 | 17.81 | 17.44 | 17.44 | 1,803 | -0.57(-3.19%) |
Jan 03, 2005 | 17.75 | 18.01 | 17.75 | 18.01 | 3,913 | -0.09(-0.47%) |
Dec 31, 2004 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 18.63 | 18.63 | 17.92 | 18.10 | 3,306 | -0.29(-1.59%) |
Dec 29, 2004 | 18.61 | 18.63 | 18.39 | 18.39 | 1,352 | -0.24(-1.29%) |
Dec 28, 2004 | 17.73 | 18.63 | 17.57 | 18.63 | 11,121 | +1.09(+6.22%) |
Dec 27, 2004 | 17.28 | 17.65 | 17.20 | 17.54 | 5,259 | +0.75(+4.47%) |
Dec 23, 2004 | 17.37 | 17.37 | 16.79 | 16.79 | 1,352 | -0.37(-2.17%) |
Dec 22, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 601 | -0.00(-0.03%) |
Dec 20, 2004 | 17.06 | 17.17 | 16.51 | 17.17 | 751 | +0.00(+0.00%) |
Dec 17, 2004 | 17.17 | 17.17 | 17.17 | 17.17 | 450 | -0.00(-0.00%) |
Dec 16, 2004 | 17.17 | 17.17 | 17.17 | 17.17 | 1,352 | +0.13(+0.78%) |
Dec 15, 2004 | 17.03 | 17.03 | 17.03 | 17.03 | 150 | +0.40(+2.40%) |
Dec 14, 2004 | 16.64 | 16.64 | 16.64 | 16.64 | 300 | -0.40(-2.34%) |
Dec 13, 2004 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 16.90 | 17.03 | 16.90 | 17.03 | 751 | +0.13(+0.78%) |
Dec 09, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 1,352 | +0.09(+0.51%) |
Dec 08, 2004 | 16.37 | 16.82 | 16.37 | 16.82 | 4,057 | +0.31(+1.90%) |
Dec 07, 2004 | 16.50 | 16.66 | 16.37 | 16.50 | 5,109 | +0.00(+0.00%) |
Dec 06, 2004 | 17.16 | 17.16 | 16.50 | 16.50 | 601 | +0.47(+2.96%) |
Dec 03, 2004 | 16.02 | 16.09 | 16.02 | 16.03 | 1,051 | -0.34(-2.08%) |
Dec 02, 2004 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 16.77 | 16.78 | 16.37 | 16.37 | 1,051 | -0.75(-4.35%) |
Nov 30, 2004 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 17.03 | 17.11 | 17.03 | 17.11 | 1,051 | +0.21(+1.26%) |
Nov 26, 2004 | 16.87 | 16.90 | 16.87 | 16.90 | 450 | +0.03(+0.16%) |
Nov 24, 2004 | 16.87 | 16.87 | 16.87 | 16.87 | 450 | -0.25(-1.46%) |
Nov 23, 2004 | 17.12 | 17.12 | 17.12 | 17.12 | 300 | +0.62(+3.77%) |
Nov 22, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 300 | +0.00(+0.00%) |
Nov 19, 2004 | 16.50 | 17.03 | 16.50 | 16.50 | 1,953 | +0.00(+0.00%) |
Nov 18, 2004 | 16.02 | 16.50 | 16.02 | 16.50 | 751 | +0.00(+0.00%) |
Nov 17, 2004 | 15.97 | 16.50 | 15.97 | 16.50 | 1,352 | +0.08(+0.49%) |
Nov 16, 2004 | 16.50 | 16.50 | 16.42 | 16.42 | 1,352 | -0.19(-1.12%) |
Nov 15, 2004 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 16.61 | 16.61 | 16.53 | 16.61 | 4,057 | -0.16(-0.95%) |
Nov 11, 2004 | 16.69 | 16.77 | 16.56 | 16.77 | 9,918 | +0.27(+1.65%) |
Nov 10, 2004 | 16.50 | 16.90 | 16.42 | 16.50 | 1,953 | -0.01(-0.03%) |
Nov 09, 2004 | 15.99 | 16.61 | 15.98 | 16.50 | 4,358 | +0.25(+1.51%) |
Nov 08, 2004 | 15.67 | 16.26 | 15.67 | 16.26 | 2,404 | -0.17(-1.01%) |
Nov 05, 2004 | 16.10 | 16.42 | 15.70 | 16.42 | 1,953 | +0.94(+6.05%) |
Nov 04, 2004 | 14.91 | 15.49 | 14.88 | 15.49 | 33,964 | +0.58(+3.89%) |
Nov 03, 2004 | 15.62 | 15.71 | 14.91 | 14.91 | 2,103 | -0.45(-2.91%) |
Nov 02, 2004 | 15.35 | 15.35 | 15.35 | 15.35 | 150 | +0.54(+3.67%) |