Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.00 | 27.00 | 26.70 | 27.00 | 11,400 | +0.40(+1.50%) |
Feb 25, 2005 | 26.60 | 26.60 | 26.30 | 26.60 | 14,017 | +0.45(+1.72%) |
Feb 24, 2005 | 26.15 | 26.20 | 25.80 | 26.15 | 21,073 | -0.30(-1.13%) |
Feb 23, 2005 | 26.45 | 26.50 | 26.25 | 26.45 | 81,979 | +0.00(+0.00%) |
Feb 22, 2005 | 26.45 | 26.50 | 26.25 | 26.45 | 81,979 | +0.95(+3.73%) |
Feb 18, 2005 | 25.50 | 25.75 | 25.40 | 25.50 | 12,193 | +0.30(+1.19%) |
Feb 17, 2005 | 25.20 | 25.50 | 25.20 | 25.20 | 24,601 | +0.00(+0.00%) |
Feb 16, 2005 | 25.20 | 25.50 | 25.20 | 25.20 | 24,601 | -0.25(-0.98%) |
Feb 15, 2005 | 25.45 | 25.45 | 25.20 | 25.45 | 17,539 | +0.35(+1.39%) |
Feb 14, 2005 | 25.10 | 25.10 | 24.65 | 25.10 | 11,456 | +0.10(+0.40%) |
Feb 11, 2005 | 25.00 | 25.00 | 24.80 | 25.00 | 12,059 | +0.00(+0.00%) |
Feb 10, 2005 | 25.00 | 25.00 | 24.80 | 25.00 | 12,059 | +0.05(+0.20%) |
Feb 09, 2005 | 24.95 | 24.95 | 24.65 | 24.95 | 7,972 | -0.05(-0.20%) |
Feb 08, 2005 | 25.00 | 25.05 | 24.75 | 25.00 | 19,104 | -0.10(-0.40%) |
Feb 07, 2005 | 25.10 | 25.15 | 25.00 | 25.10 | 34,645 | +0.00(+0.00%) |
Feb 04, 2005 | 25.10 | 25.15 | 25.00 | 25.10 | 34,645 | +0.35(+1.41%) |
Feb 03, 2005 | 24.75 | 24.75 | 24.50 | 24.75 | 10,490 | -0.10(-0.40%) |
Feb 02, 2005 | 24.85 | 25.00 | 24.70 | 24.85 | 7,254 | +0.65(+2.69%) |
Feb 01, 2005 | 24.20 | 24.20 | 23.75 | 24.20 | 8,999 | +0.20(+0.83%) |
Jan 31, 2005 | 24.00 | 24.30 | 23.85 | 24.00 | 27,074 | +0.00(+0.00%) |
Jan 28, 2005 | 24.00 | 24.30 | 23.85 | 24.00 | 27,074 | -1.10(-4.38%) |
Jan 27, 2005 | 25.10 | 25.10 | 24.85 | 25.10 | 25,750 | +0.10(+0.40%) |
Jan 26, 2005 | 25.00 | 25.00 | 24.60 | 25.00 | 27,571 | +0.60(+2.46%) |
Jan 25, 2005 | 24.40 | 24.40 | 24.15 | 24.40 | 32,974 | +0.00(+0.00%) |
Jan 24, 2005 | 24.40 | 24.40 | 24.15 | 24.40 | 32,974 | -0.25(-1.01%) |
Jan 21, 2005 | 24.65 | 24.95 | 24.65 | 24.65 | 33,779 | +0.00(+0.00%) |
Jan 20, 2005 | 24.65 | 24.95 | 24.65 | 24.65 | 33,779 | -0.90(-3.52%) |
Jan 19, 2005 | 25.55 | 25.65 | 25.35 | 25.55 | 22,917 | +0.05(+0.20%) |
Jan 18, 2005 | 25.50 | 25.50 | 25.10 | 25.50 | 17,318 | +0.00(+0.00%) |
Jan 14, 2005 | 25.50 | 25.50 | 25.30 | 25.50 | 12,900 | -0.10(-0.39%) |
Jan 13, 2005 | 25.60 | 25.60 | 25.30 | 25.60 | 23,294 | +0.00(+0.00%) |
Jan 12, 2005 | 25.60 | 25.60 | 25.30 | 25.60 | 23,294 | +0.00(+0.00%) |
Jan 11, 2005 | 25.60 | 25.65 | 25.40 | 25.60 | 30,800 | +0.00(+0.00%) |
Jan 10, 2005 | 25.60 | 25.65 | 25.40 | 25.60 | 30,800 | +0.40(+1.59%) |
Jan 07, 2005 | 25.20 | 25.25 | 25.05 | 25.20 | 15,003 | +0.00(+0.00%) |
Jan 06, 2005 | 25.20 | 25.25 | 25.05 | 25.20 | 15,003 | -0.10(-0.40%) |
Jan 05, 2005 | 25.30 | 25.36 | 25.00 | 25.30 | 10,007 | -0.35(-1.36%) |
Jan 04, 2005 | 25.65 | 25.80 | 25.35 | 25.65 | 9,993 | -0.40(-1.54%) |
Jan 03, 2005 | 26.05 | 26.10 | 25.80 | 26.05 | 7,965 | +0.30(+1.17%) |
Dec 31, 2004 | 25.75 | 25.75 | 25.55 | 25.75 | 11,262 | +0.00(+0.00%) |
Dec 30, 2004 | 25.75 | 25.75 | 25.55 | 25.75 | 11,262 | +0.25(+0.98%) |
Dec 29, 2004 | 25.50 | 25.50 | 25.35 | 25.50 | 10,546 | -0.10(-0.39%) |
Dec 28, 2004 | 25.60 | 25.60 | 25.25 | 25.60 | 11,605 | +0.70(+2.81%) |
Dec 27, 2004 | 24.90 | 24.90 | 24.60 | 24.90 | 11,629 | +0.10(+0.40%) |
Dec 23, 2004 | 24.80 | 24.80 | 24.60 | 24.80 | 33,243 | +0.05(+0.20%) |
Dec 22, 2004 | 24.75 | 24.75 | 24.45 | 24.75 | 36,683 | +0.00(+0.00%) |
Dec 21, 2004 | 24.75 | 24.75 | 24.45 | 24.75 | 36,683 | +1.10(+4.65%) |
Dec 20, 2004 | 23.65 | 23.95 | 23.65 | 23.65 | 45,205 | +0.00(+0.00%) |
Dec 17, 2004 | 23.65 | 23.95 | 23.65 | 23.65 | 45,205 | -0.25(-1.05%) |
Dec 16, 2004 | 23.90 | 24.05 | 23.70 | 23.90 | 13,269 | -0.55(-2.25%) |
Dec 15, 2004 | 24.45 | 24.45 | 24.20 | 24.45 | 8,490 | +0.35(+1.45%) |
Dec 14, 2004 | 24.10 | 24.15 | 23.80 | 24.10 | 10,944 | -0.15(-0.62%) |
Dec 13, 2004 | 24.25 | 24.25 | 24.00 | 24.25 | 12,766 | +0.00(+0.00%) |
Dec 10, 2004 | 24.25 | 24.25 | 24.00 | 24.25 | 12,766 | -0.90(-3.58%) |
Dec 09, 2004 | 25.15 | 25.30 | 25.00 | 25.15 | 21,064 | -0.20(-0.79%) |
Dec 08, 2004 | 25.35 | 25.40 | 25.15 | 25.35 | 45,316 | +0.00(+0.00%) |
Dec 07, 2004 | 25.35 | 25.40 | 25.15 | 25.35 | 45,316 | +0.10(+0.40%) |
Dec 06, 2004 | 25.25 | 25.40 | 25.15 | 25.25 | 15,402 | -0.45(-1.75%) |
Dec 03, 2004 | 25.70 | 25.70 | 25.60 | 25.70 | 8,321 | +0.25(+0.98%) |
Dec 02, 2004 | 25.45 | 25.45 | 25.00 | 25.45 | 43,915 | +0.00(+0.00%) |
Dec 01, 2004 | 25.45 | 25.45 | 25.00 | 25.45 | 43,915 | -0.05(-0.20%) |
Nov 30, 2004 | 25.50 | 25.50 | 25.25 | 25.50 | 11,265 | +0.05(+0.20%) |
Nov 29, 2004 | 25.45 | 25.45 | 25.10 | 25.45 | 9,902 | +1.10(+4.52%) |
Nov 26, 2004 | 24.35 | 24.35 | 24.00 | 24.35 | 10,859 | -0.20(-0.81%) |
Nov 24, 2004 | 24.55 | 24.60 | 24.25 | 24.55 | 39,949 | +0.00(+0.00%) |
Nov 23, 2004 | 24.55 | 24.60 | 24.25 | 24.55 | 39,949 | -0.15(-0.61%) |
Nov 22, 2004 | 24.70 | 24.75 | 24.55 | 24.70 | 6,504 | +0.00(+0.00%) |
Nov 19, 2004 | 24.70 | 24.75 | 24.55 | 24.70 | 6,504 | -0.05(-0.20%) |
Nov 18, 2004 | 24.75 | 24.75 | 24.30 | 24.75 | 12,973 | +0.60(+2.48%) |
Nov 17, 2004 | 24.15 | 24.20 | 23.80 | 24.15 | 13,161 | +0.00(+0.00%) |
Nov 16, 2004 | 24.15 | 24.20 | 23.80 | 24.15 | 13,161 | +0.80(+3.43%) |
Nov 15, 2004 | 23.35 | 23.35 | 23.10 | 23.35 | 16,662 | +0.00(+0.00%) |
Nov 12, 2004 | 23.35 | 23.35 | 23.10 | 23.35 | 16,662 | +0.30(+1.30%) |
Nov 11, 2004 | 23.05 | 23.30 | 23.05 | 23.05 | 9,905 | +0.00(+0.00%) |
Nov 10, 2004 | 23.05 | 23.30 | 23.05 | 23.05 | 9,905 | -0.15(-0.65%) |
Nov 09, 2004 | 23.20 | 23.50 | 23.20 | 23.20 | 9,639 | -0.45(-1.90%) |
Nov 08, 2004 | 23.65 | 23.80 | 23.40 | 23.65 | 12,893 | +0.00(+0.00%) |
Nov 05, 2004 | 23.65 | 23.80 | 23.40 | 23.65 | 12,893 | +0.90(+3.96%) |
Nov 04, 2004 | 22.75 | 22.95 | 22.70 | 22.75 | 18,092 | +0.00(+0.00%) |
Nov 03, 2004 | 22.75 | 22.95 | 22.70 | 22.75 | 18,092 | +0.65(+2.94%) |
Nov 02, 2004 | 22.10 | 22.30 | 22.00 | 22.10 | 12,629 | +0.00(+0.00%) |
Nov 01, 2004 | 22.10 | 22.30 | 22.00 | 22.10 | 12,629 | -0.65(-2.86%) |
Oct 29, 2004 | 22.75 | 22.95 | 22.60 | 22.75 | 23,950 | +0.00(+0.00%) |
Oct 28, 2004 | 22.75 | 22.95 | 22.60 | 22.75 | 23,950 | +0.25(+1.11%) |
Oct 27, 2004 | 22.50 | 22.50 | 22.15 | 22.50 | 24,853 | +0.00(+0.00%) |
Oct 26, 2004 | 22.50 | 22.50 | 22.15 | 22.50 | 24,853 | -0.15(-0.66%) |
Oct 25, 2004 | 22.65 | 23.00 | 22.65 | 22.65 | 18,527 | +0.00(+0.00%) |
Oct 22, 2004 | 22.65 | 23.00 | 22.65 | 22.65 | 18,527 | +0.45(+2.03%) |
Oct 21, 2004 | 22.20 | 22.40 | 22.00 | 22.20 | 7,892 | -0.50(-2.20%) |
Oct 20, 2004 | 22.70 | 22.90 | 22.65 | 22.70 | 21,163 | +0.00(+0.00%) |
Oct 19, 2004 | 22.70 | 22.90 | 22.65 | 22.70 | 21,163 | -0.30(-1.30%) |
Oct 18, 2004 | 23.00 | 23.35 | 22.85 | 23.00 | 15,876 | +0.00(+0.00%) |
Oct 15, 2004 | 23.00 | 23.35 | 22.85 | 23.00 | 15,876 | -0.15(-0.65%) |
Oct 14, 2004 | 23.15 | 23.35 | 23.15 | 23.15 | 18,776 | +0.00(+0.00%) |
Oct 13, 2004 | 23.15 | 23.35 | 23.15 | 23.15 | 18,776 | +0.45(+1.98%) |
Oct 12, 2004 | 22.70 | 22.70 | 22.40 | 22.70 | 10,597 | +0.50(+2.25%) |
Oct 11, 2004 | 22.20 | 22.45 | 22.10 | 22.20 | 8,156 | +0.00(+0.00%) |
Oct 08, 2004 | 22.20 | 22.45 | 22.10 | 22.20 | 8,156 | -0.05(-0.22%) |
Oct 07, 2004 | 22.25 | 22.35 | 22.00 | 22.25 | 7,834 | +0.45(+2.06%) |
Oct 06, 2004 | 21.80 | 22.20 | 21.80 | 21.80 | 20,411 | +0.00(+0.00%) |
Oct 05, 2004 | 21.80 | 22.20 | 21.80 | 21.80 | 20,411 | -0.55(-2.46%) |
Oct 04, 2004 | 22.35 | 22.60 | 22.30 | 22.35 | 22,720 | +0.00(+0.00%) |
Oct 01, 2004 | 22.35 | 22.60 | 22.30 | 22.35 | 22,720 | +1.20(+5.67%) |
Sep 30, 2004 | 21.15 | 21.40 | 21.05 | 21.15 | 9,220 | +0.00(+0.00%) |
Sep 29, 2004 | 21.15 | 21.40 | 21.05 | 21.15 | 9,220 | -0.15(-0.70%) |
Sep 28, 2004 | 21.30 | 21.40 | 21.00 | 21.30 | 5,232 | -0.30(-1.39%) |
Sep 27, 2004 | 21.60 | 21.80 | 21.60 | 21.60 | 8,395 | +0.00(+0.00%) |
Sep 24, 2004 | 21.60 | 21.80 | 21.60 | 21.60 | 8,395 | -0.25(-1.14%) |
Sep 23, 2004 | 21.85 | 22.14 | 21.55 | 21.85 | 19,017 | +0.50(+2.34%) |
Sep 22, 2004 | 21.35 | 21.40 | 21.20 | 21.35 | 20,864 | +0.00(+0.00%) |
Sep 21, 2004 | 21.35 | 21.40 | 21.20 | 21.35 | 20,864 | -0.10(-0.47%) |
Sep 20, 2004 | 21.45 | 21.75 | 21.40 | 21.45 | 9,198 | +0.00(+0.00%) |
Sep 17, 2004 | 21.45 | 21.75 | 21.40 | 21.45 | 9,198 | -0.45(-2.05%) |
Sep 16, 2004 | 21.90 | 21.95 | 21.55 | 21.90 | 7,155 | +0.15(+0.69%) |
Sep 15, 2004 | 21.75 | 21.80 | 21.50 | 21.75 | 5,620 | -0.10(-0.46%) |
Sep 14, 2004 | 21.85 | 21.85 | 21.60 | 21.85 | 6,052 | +0.20(+0.92%) |
Sep 13, 2004 | 21.65 | 21.67 | 21.35 | 21.65 | 13,885 | +0.00(+0.00%) |
Sep 10, 2004 | 21.65 | 21.67 | 21.35 | 21.65 | 13,885 | -0.10(-0.46%) |
Sep 09, 2004 | 21.75 | 22.10 | 21.75 | 21.75 | 10,094 | +0.00(+0.00%) |
Sep 08, 2004 | 21.75 | 22.10 | 21.75 | 21.75 | 10,094 | -0.25(-1.14%) |
Sep 07, 2004 | 22.00 | 22.10 | 21.75 | 22.00 | 7,622 | +1.00(+4.76%) |
Sep 03, 2004 | 21.00 | 21.00 | 20.65 | 21.00 | 6,220 | +0.05(+0.24%) |
Sep 02, 2004 | 20.95 | 21.00 | 20.65 | 20.95 | 6,309 | +0.35(+1.70%) |
Sep 01, 2004 | 20.60 | 20.85 | 20.55 | 20.60 | 22,248 | -0.04(-0.19%) |
Aug 31, 2004 | 20.64 | 20.80 | 20.60 | 20.64 | 23,478 | +0.00(+0.00%) |
Aug 30, 2004 | 20.64 | 20.80 | 20.60 | 20.64 | 23,478 | -0.21(-1.01%) |
Aug 27, 2004 | 20.85 | 20.85 | 20.55 | 20.85 | 59,229 | +0.00(+0.00%) |
Aug 26, 2004 | 20.85 | 20.85 | 20.55 | 20.85 | 59,229 | +0.20(+0.97%) |
Aug 25, 2004 | 20.65 | 20.70 | 20.55 | 20.65 | 35,279 | +0.20(+0.98%) |
Aug 24, 2004 | 20.45 | 20.75 | 20.40 | 20.45 | 4,101 | -0.05(-0.24%) |
Aug 23, 2004 | 20.50 | 20.80 | 20.45 | 20.50 | 11,304 | +0.15(+0.74%) |
Aug 20, 2004 | 20.35 | 20.70 | 20.35 | 20.35 | 12,013 | +0.00(+0.00%) |
Aug 19, 2004 | 20.35 | 20.70 | 20.35 | 20.35 | 12,013 | +0.15(+0.74%) |
Aug 18, 2004 | 20.20 | 20.45 | 20.05 | 20.20 | 27,618 | +0.00(+0.00%) |
Aug 17, 2004 | 20.20 | 20.45 | 20.05 | 20.20 | 27,618 | +0.70(+3.59%) |
Aug 16, 2004 | 19.50 | 19.80 | 19.50 | 19.50 | 10,726 | +0.00(+0.00%) |
Aug 13, 2004 | 19.50 | 19.80 | 19.50 | 19.50 | 10,726 | -0.05(-0.26%) |
Aug 12, 2004 | 19.55 | 19.90 | 19.50 | 19.55 | 10,664 | +0.05(+0.26%) |
Aug 11, 2004 | 19.50 | 19.65 | 19.25 | 19.50 | 6,412 | +0.10(+0.52%) |
Aug 10, 2004 | 19.40 | 19.70 | 19.40 | 19.40 | 16,200 | +0.00(+0.00%) |
Aug 09, 2004 | 19.40 | 19.70 | 19.40 | 19.40 | 16,200 | +0.05(+0.26%) |
Aug 06, 2004 | 19.35 | 19.55 | 19.35 | 19.35 | 16,832 | +0.00(+0.00%) |
Aug 05, 2004 | 19.35 | 19.55 | 19.35 | 19.35 | 16,832 | -0.05(-0.26%) |
Aug 04, 2004 | 19.40 | 19.60 | 19.40 | 19.40 | 23,952 | +0.00(+0.00%) |
Aug 03, 2004 | 19.40 | 19.60 | 19.40 | 19.40 | 23,952 | -0.25(-1.27%) |
Aug 02, 2004 | 19.65 | 19.65 | 19.30 | 19.65 | 12,740 | +1.35(+7.38%) |
Jul 30, 2004 | 18.30 | 18.45 | 18.15 | 18.30 | 14,800 | -0.35(-1.88%) |
Jul 29, 2004 | 18.65 | 19.00 | 18.65 | 18.65 | 14,965 | +0.00(+0.00%) |
Jul 28, 2004 | 18.65 | 19.00 | 18.65 | 18.65 | 14,965 | -0.55(-2.86%) |
Jul 27, 2004 | 19.20 | 19.30 | 19.00 | 19.20 | 15,415 | +0.00(+0.00%) |
Jul 26, 2004 | 19.20 | 19.30 | 19.00 | 19.20 | 15,415 | +0.00(+0.00%) |
Jul 23, 2004 | 19.20 | 19.30 | 19.00 | 19.20 | 14,777 | +0.00(+0.00%) |
Jul 22, 2004 | 19.20 | 19.30 | 19.00 | 19.20 | 14,777 | -0.25(-1.29%) |
Jul 21, 2004 | 19.45 | 19.45 | 19.10 | 19.45 | 6,453 | +0.30(+1.57%) |
Jul 20, 2004 | 19.15 | 19.45 | 19.15 | 19.15 | 15,560 | +0.15(+0.79%) |
Jul 19, 2004 | 19.00 | 19.30 | 19.00 | 19.00 | 7,098 | -0.30(-1.55%) |
Jul 16, 2004 | 19.30 | 19.35 | 19.15 | 19.30 | 3,797 | -0.05(-0.26%) |
Jul 15, 2004 | 19.35 | 19.40 | 19.20 | 19.35 | 9,269 | -0.05(-0.26%) |
Jul 14, 2004 | 19.40 | 19.40 | 19.10 | 19.40 | 15,328 | +0.52(+2.75%) |
Jul 13, 2004 | 18.88 | 19.15 | 18.87 | 18.88 | 35,370 | +0.03(+0.16%) |
Jul 12, 2004 | 18.85 | 18.90 | 18.55 | 18.85 | 10,864 | +0.17(+0.91%) |
Jul 09, 2004 | 18.68 | 18.75 | 18.35 | 18.68 | 8,590 | +0.33(+1.80%) |
Jul 08, 2004 | 18.35 | 18.40 | 18.00 | 18.35 | 16,837 | -0.15(-0.81%) |
Jul 07, 2004 | 18.50 | 18.65 | 18.25 | 18.50 | 7,619 | -0.80(-4.15%) |
Jul 06, 2004 | 19.30 | 19.35 | 19.00 | 19.30 | 6,743 | -0.45(-2.28%) |
Jul 02, 2004 | 19.75 | 19.80 | 19.60 | 19.75 | 7,897 | +0.10(+0.51%) |
Jul 01, 2004 | 19.65 | 19.65 | 19.35 | 19.65 | 8,381 | +0.00(+0.00%) |
Jun 30, 2004 | 19.75 | 19.65 | 19.35 | 19.65 | 8,381 | +0.25(+1.29%) |
Jun 29, 2004 | 19.40 | 19.60 | 19.25 | 19.40 | 8,715 | +0.00(+0.00%) |
Jun 28, 2004 | 19.35 | 19.60 | 19.25 | 19.40 | 8,715 | +0.05(+0.26%) |
Jun 25, 2004 | 19.05 | 19.40 | 19.00 | 19.35 | 13,383 | +0.30(+1.57%) |
Jun 24, 2004 | 19.05 | 19.05 | 18.75 | 19.05 | 10,701 | -0.40(-2.06%) |
Jun 23, 2004 | 19.45 | 19.75 | 19.40 | 19.45 | 6,515 | -0.10(-0.51%) |
Jun 22, 2004 | 19.55 | 19.75 | 19.40 | 19.55 | 8,196 | +0.15(+0.77%) |
Jun 21, 2004 | 19.40 | 19.45 | 19.15 | 19.40 | 13,470 | -0.05(-0.26%) |
Jun 18, 2004 | 19.45 | 19.65 | 19.35 | 19.45 | 7,354 | -0.10(-0.51%) |
Jun 17, 2004 | 19.55 | 19.60 | 19.20 | 19.55 | 5,064 | -0.20(-1.01%) |
Jun 16, 2004 | 19.75 | 19.75 | 19.35 | 19.75 | 4,825 | +0.20(+1.02%) |
Jun 15, 2004 | 19.55 | 19.65 | 19.30 | 19.55 | 7,971 | -0.18(-0.91%) |
Jun 14, 2004 | 19.73 | 19.73 | 19.73 | 19.73 | 0 | +0.73(+3.84%) |
Jun 10, 2004 | 19.00 | 19.45 | 19.00 | 19.00 | 9,327 | -0.41(-2.11%) |
Jun 09, 2004 | 19.41 | 19.55 | 19.25 | 19.41 | 5,538 | +0.26(+1.36%) |
Jun 08, 2004 | 19.15 | 19.25 | 19.15 | 19.15 | 34,151 | +0.50(+2.68%) |
Jun 07, 2004 | 18.65 | 18.65 | 18.25 | 18.65 | 2,458 | -0.20(-1.06%) |
Jun 04, 2004 | 18.85 | 19.00 | 18.75 | 18.85 | 37,792 | +0.00(+0.00%) |
Jun 03, 2004 | 18.85 | 19.00 | 18.75 | 18.85 | 37,792 | -0.65(-3.33%) |
Jun 02, 2004 | 19.50 | 19.75 | 19.50 | 19.50 | 11,141 | -0.45(-2.26%) |
Jun 01, 2004 | 19.95 | 20.00 | 19.50 | 19.95 | 11,658 | +0.45(+2.31%) |
May 28, 2004 | 19.50 | 19.50 | 19.15 | 19.50 | 7,456 | +0.00(+0.00%) |
May 27, 2004 | 19.50 | 19.50 | 19.20 | 19.50 | 3,011 | +0.20(+1.04%) |
May 26, 2004 | 19.30 | 19.45 | 18.85 | 19.30 | 9,290 | -0.15(-0.77%) |
May 25, 2004 | 19.45 | 19.60 | 19.20 | 19.45 | 9,934 | +0.35(+1.83%) |
May 24, 2004 | 19.10 | 19.50 | 19.10 | 19.10 | 12,522 | +0.00(+0.00%) |
May 21, 2004 | 19.10 | 19.50 | 19.10 | 19.10 | 12,522 | +0.65(+3.52%) |
May 20, 2004 | 18.45 | 18.50 | 18.15 | 18.45 | 2,856 | +0.45(+2.50%) |
May 19, 2004 | 18.00 | 18.10 | 17.50 | 18.00 | 17,110 | +0.00(+0.00%) |
May 18, 2004 | 17.40 | 18.10 | 17.50 | 18.00 | 17,110 | +0.60(+3.45%) |
May 17, 2004 | 18.20 | 17.40 | 17.10 | 17.40 | 8,988 | -0.80(-4.40%) |
May 14, 2004 | 18.10 | 18.20 | 17.75 | 18.20 | 8,843 | -0.80(-4.21%) |
May 13, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
May 12, 2004 | 17.80 | 19.25 | 18.70 | 19.00 | 26,295 | +1.20(+6.74%) |
May 11, 2004 | 16.55 | 17.96 | 17.45 | 17.80 | 196,999 | +1.25(+7.55%) |
May 10, 2004 | 17.50 | 17.50 | 16.50 | 16.55 | 7,127 | -0.95(-5.43%) |
May 07, 2004 | 18.30 | 17.90 | 17.50 | 17.50 | 120,462 | -0.80(-4.37%) |
May 06, 2004 | 19.45 | 18.75 | 18.30 | 18.30 | 7,683 | -1.15(-5.91%) |
May 05, 2004 | 19.05 | 19.60 | 19.25 | 19.45 | 6,695 | +0.40(+2.10%) |
May 04, 2004 | 19.25 | 19.40 | 19.00 | 19.05 | 6,109 | -0.20(-1.04%) |
May 03, 2004 | 19.25 | 19.35 | 18.95 | 19.25 | 5,096 | +0.00(+0.00%) |
Apr 30, 2004 | 19.70 | 19.30 | 18.90 | 19.25 | 8,895 | -0.70(-3.51%) |
Apr 29, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 19.90 | 20.00 | 19.65 | 19.95 | 90,565 | +0.05(+0.25%) |
Apr 27, 2004 | 19.45 | 20.05 | 19.75 | 19.90 | 8,864 | +0.45(+2.31%) |
Apr 26, 2004 | 20.30 | 19.75 | 19.45 | 19.45 | 8,109 | -0.85(-4.19%) |
Apr 23, 2004 | 21.25 | 20.35 | 20.10 | 20.30 | 7,281 | -0.95(-4.47%) |
Apr 22, 2004 | 21.50 | 21.30 | 20.90 | 21.25 | 11,115 | -0.25(-1.16%) |
Apr 21, 2004 | 21.90 | 21.50 | 21.25 | 21.50 | 19,423 | -0.40(-1.83%) |
Apr 20, 2004 | 21.65 | 22.20 | 21.80 | 21.90 | 3,294 | +0.25(+1.15%) |
Apr 19, 2004 | 22.50 | 21.65 | 21.50 | 21.65 | 4,644 | -0.85(-3.78%) |
Apr 16, 2004 | 22.90 | 22.50 | 22.20 | 22.50 | 8,968 | -0.40(-1.75%) |
Apr 15, 2004 | 23.70 | 23.05 | 22.65 | 22.90 | 5,052 | -0.80(-3.38%) |
Apr 14, 2004 | 23.75 | 23.80 | 23.50 | 23.70 | 8,744 | -0.05(-0.21%) |
Apr 13, 2004 | 23.85 | 23.75 | 23.50 | 23.75 | 9,870 | -0.10(-0.42%) |
Apr 12, 2004 | 23.70 | 23.85 | 23.45 | 23.85 | 7,155 | +0.15(+0.63%) |
Apr 08, 2004 | 23.75 | 23.90 | 23.70 | 23.70 | 4,261 | -0.05(-0.21%) |
Apr 07, 2004 | 23.75 | 23.75 | 23.50 | 23.75 | 5,374 | -0.45(-1.86%) |
Apr 06, 2004 | 23.65 | 24.20 | 23.85 | 24.20 | 8,742 | +0.55(+2.33%) |
Apr 05, 2004 | 23.65 | 23.65 | 23.35 | 23.65 | 6,476 | +0.00(+0.00%) |
Apr 02, 2004 | 24.10 | 23.70 | 23.40 | 23.65 | 19,978 | -0.45(-1.87%) |
Apr 01, 2004 | 23.75 | 24.10 | 23.70 | 24.10 | 14,701 | +0.35(+1.47%) |
Mar 31, 2004 | 22.75 | 23.95 | 23.00 | 23.75 | 6,080 | +1.00(+4.40%) |
Mar 30, 2004 | 22.85 | 22.75 | 22.25 | 22.75 | 83,171 | -0.10(-0.44%) |
Mar 29, 2004 | 23.60 | 23.10 | 22.75 | 22.85 | 12,270 | -0.75(-3.18%) |
Mar 26, 2004 | 23.15 | 23.60 | 23.10 | 23.60 | 22,391 | +0.45(+1.94%) |
Mar 25, 2004 | 22.50 | 23.15 | 22.90 | 23.15 | 18,928 | +0.65(+2.89%) |
Mar 24, 2004 | 21.45 | 22.60 | 22.15 | 22.50 | 6,183 | +1.05(+4.90%) |
Mar 23, 2004 | 21.35 | 21.55 | 21.15 | 21.45 | 7,591 | +0.10(+0.47%) |
Mar 22, 2004 | 21.70 | 21.55 | 21.25 | 21.35 | 13,867 | -0.35(-1.61%) |
Mar 19, 2004 | 21.70 | 21.80 | 21.30 | 21.70 | 11,142 | +0.00(+0.00%) |
Mar 18, 2004 | 21.55 | 21.85 | 21.30 | 21.70 | 8,484 | +0.15(+0.70%) |
Mar 17, 2004 | 20.45 | 21.55 | 21.15 | 21.55 | 5,293 | +1.10(+5.38%) |
Mar 16, 2004 | 20.65 | 20.85 | 20.45 | 20.45 | 71,775 | -0.20(-0.97%) |
Mar 15, 2004 | 20.30 | 21.00 | 20.55 | 20.65 | 52,641 | +0.75(+3.77%) |
Mar 12, 2004 | 19.90 | 20.30 | 19.90 | 19.90 | 17,315 | +0.00(+0.00%) |
Mar 11, 2004 | 20.65 | 20.30 | 19.90 | 19.90 | 17,315 | -0.75(-3.63%) |
Mar 10, 2004 | 21.00 | 20.70 | 20.30 | 20.65 | 9,457 | -0.35(-1.67%) |
Mar 09, 2004 | 20.75 | 21.50 | 20.95 | 21.00 | 8,692 | +0.25(+1.20%) |
Mar 08, 2004 | 20.80 | 21.50 | 20.55 | 20.75 | 12,148 | +0.45(+2.22%) |
Mar 05, 2004 | 20.30 | 20.40 | 20.00 | 20.30 | 6,565 | +0.00(+0.00%) |
Mar 04, 2004 | 20.80 | 20.40 | 20.00 | 20.30 | 6,565 | -0.50(-2.40%) |
Mar 03, 2004 | 20.80 | 20.80 | 20.40 | 20.80 | 9,683 | +0.00(+0.00%) |
Mar 02, 2004 | 20.60 | 20.85 | 20.50 | 20.80 | 12,601 | +0.20(+0.97%) |