Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 18.35 | 18.67 | 18.35 | 18.35 | 2,121 | -0.32(-1.69%) |
Feb 24, 2005 | 18.36 | 18.67 | 18.36 | 18.67 | 820 | +0.02(+0.12%) |
Feb 23, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 218 | +0.00(+0.00%) |
Feb 22, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 109 | -0.00(-0.02%) |
Feb 18, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 398 | +0.00(+0.02%) |
Feb 17, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 436 | -0.00(-0.02%) |
Feb 16, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 273 | +0.00(+0.00%) |
Feb 15, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 18.77 | 19.22 | 18.63 | 18.65 | 1,901 | -0.09(-0.46%) |
Feb 11, 2005 | 18.54 | 18.75 | 18.32 | 18.74 | 2,866 | +0.27(+1.43%) |
Feb 10, 2005 | 19.22 | 19.22 | 18.47 | 18.47 | 1,223 | -0.15(-0.78%) |
Feb 09, 2005 | 19.22 | 19.22 | 18.54 | 18.62 | 1,332 | -0.14(-0.73%) |
Feb 08, 2005 | 18.90 | 18.90 | 18.67 | 18.76 | 2,354 | -0.22(-1.16%) |
Feb 07, 2005 | 18.63 | 18.99 | 18.44 | 18.98 | 4,244 | -0.16(-0.81%) |
Feb 04, 2005 | 19.13 | 19.13 | 19.13 | 19.13 | 944 | +0.59(+3.21%) |
Feb 03, 2005 | 18.39 | 18.97 | 18.39 | 18.54 | 4,336 | +0.09(+0.47%) |
Feb 02, 2005 | 18.58 | 19.16 | 18.19 | 18.45 | 7,855 | -0.09(-0.47%) |
Feb 01, 2005 | 17.95 | 18.54 | 17.10 | 18.54 | 5,316 | +0.59(+3.32%) |
Jan 31, 2005 | 17.51 | 17.94 | 17.51 | 17.94 | 2,190 | +0.55(+3.16%) |
Jan 28, 2005 | 17.51 | 17.51 | 17.39 | 17.39 | 1,420 | +0.23(+1.33%) |
Jan 27, 2005 | 17.16 | 17.35 | 17.16 | 17.16 | 2,731 | +0.00(+0.00%) |
Jan 26, 2005 | 17.39 | 17.39 | 17.16 | 17.16 | 974 | +0.09(+0.54%) |
Jan 25, 2005 | 16.93 | 17.28 | 16.93 | 17.07 | 5,027 | +0.28(+1.66%) |
Jan 24, 2005 | 16.71 | 16.92 | 16.48 | 16.79 | 8,159 | +0.55(+3.41%) |
Jan 21, 2005 | 15.79 | 16.25 | 15.79 | 16.24 | 20,335 | +0.45(+2.87%) |
Jan 20, 2005 | 15.56 | 15.79 | 15.36 | 15.79 | 1,274 | -0.01(-0.03%) |
Jan 19, 2005 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 15.97 | 15.97 | 15.79 | 15.79 | 436 | -0.23(-1.43%) |
Jan 14, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 1,091 | -0.13(-0.82%) |
Jan 13, 2005 | 15.88 | 16.15 | 15.79 | 16.15 | 1,420 | -0.54(-3.23%) |
Jan 12, 2005 | 16.06 | 16.82 | 16.05 | 16.69 | 2,856 | +0.39(+2.38%) |
Jan 11, 2005 | 16.30 | 16.30 | 16.30 | 16.30 | 1,015 | -0.17(-1.06%) |
Jan 10, 2005 | 16.82 | 16.82 | 16.30 | 16.48 | 873 | -0.40(-2.38%) |
Jan 07, 2005 | 16.36 | 16.88 | 16.36 | 16.88 | 764 | +0.22(+1.34%) |
Jan 06, 2005 | 16.68 | 16.68 | 16.66 | 16.66 | 655 | -0.05(-0.30%) |
Jan 05, 2005 | 16.50 | 16.71 | 16.50 | 16.71 | 1,529 | -0.08(-0.50%) |
Jan 04, 2005 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 16.79 | 16.79 | 16.79 | 16.79 | 152 | -0.15(-0.86%) |
Dec 31, 2004 | 16.13 | 17.02 | 16.13 | 16.93 | 3,823 | -0.22(-1.30%) |
Dec 30, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 546 | +0.03(+0.16%) |
Dec 23, 2004 | 16.93 | 17.13 | 16.93 | 17.13 | 873 | +0.06(+0.34%) |
Dec 22, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 218 | -0.00(-0.00%) |
Dec 20, 2004 | 17.16 | 17.16 | 17.07 | 17.07 | 436 | +0.06(+0.38%) |
Dec 17, 2004 | 16.71 | 17.01 | 16.71 | 17.01 | 546 | +0.35(+2.09%) |
Dec 16, 2004 | 16.48 | 16.71 | 16.48 | 16.66 | 18,571 | -0.50(-2.93%) |
Dec 15, 2004 | 16.43 | 17.16 | 16.43 | 17.16 | 218 | +0.69(+4.16%) |
Dec 14, 2004 | 16.48 | 16.48 | 16.48 | 16.48 | 327 | -0.18(-1.10%) |
Dec 13, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 16.36 | 16.93 | 16.36 | 16.66 | 5,571 | +0.18(+1.11%) |
Dec 02, 2004 | 16.93 | 16.93 | 16.48 | 16.48 | 983 | -0.46(-2.70%) |
Dec 01, 2004 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 16.71 | 16.93 | 16.71 | 16.93 | 546 | +0.13(+0.76%) |
Nov 29, 2004 | 16.82 | 16.82 | 16.81 | 16.81 | 983 | -0.00(-0.03%) |
Nov 26, 2004 | 16.81 | 16.81 | 16.81 | 16.81 | 218 | +0.33(+2.03%) |
Nov 24, 2004 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 15.81 | 16.48 | 15.81 | 16.48 | 327 | +0.69(+4.35%) |
Nov 19, 2004 | 15.86 | 15.86 | 15.79 | 15.79 | 2,621 | -0.23(-1.43%) |
Nov 18, 2004 | 15.90 | 16.02 | 15.90 | 16.02 | 546 | +0.21(+1.30%) |
Nov 17, 2004 | 16.34 | 16.34 | 15.81 | 15.81 | 1,857 | +0.02(+0.14%) |
Nov 16, 2004 | 16.02 | 16.02 | 15.79 | 15.79 | 327 | -0.46(-2.82%) |
Nov 15, 2004 | 15.88 | 16.27 | 15.88 | 16.25 | 1,747 | +0.46(+2.93%) |
Nov 12, 2004 | 15.79 | 15.79 | 15.79 | 15.79 | 546 | +0.45(+2.96%) |
Nov 11, 2004 | 15.33 | 15.56 | 15.33 | 15.33 | 655 | -0.14(-0.89%) |
Nov 10, 2004 | 15.56 | 15.56 | 15.47 | 15.47 | 327 | -0.09(-0.59%) |
Nov 09, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 327 | +0.00(+0.00%) |
Nov 08, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 218 | +0.00(+0.00%) |
Nov 05, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 436 | +0.00(+0.00%) |
Nov 04, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 109 | +0.00(+0.00%) |
Nov 02, 2004 | 15.42 | 15.56 | 15.42 | 15.56 | 436 | +0.23(+1.52%) |
Nov 01, 2004 | 14.88 | 15.33 | 14.88 | 15.33 | 218 | +0.52(+3.52%) |
Oct 29, 2004 | 14.81 | 14.81 | 14.81 | 14.81 | 327 | -0.18(-1.22%) |
Oct 28, 2004 | 15.08 | 15.08 | 14.99 | 14.99 | 4,478 | -0.11(-0.76%) |
Oct 27, 2004 | 15.07 | 15.10 | 15.07 | 15.10 | 436 | +0.02(+0.15%) |
Oct 26, 2004 | 14.96 | 15.08 | 14.96 | 15.08 | 764 | +0.31(+2.11%) |
Oct 25, 2004 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 14.77 | 14.77 | 14.77 | 14.77 | 109 | -0.11(-0.71%) |
Oct 21, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 218 | +0.00(+0.00%) |
Oct 19, 2004 | 14.88 | 14.88 | 14.86 | 14.88 | 983 | +0.14(+0.96%) |
Oct 18, 2004 | 14.77 | 14.77 | 14.73 | 14.73 | 3,823 | +0.02(+0.16%) |
Oct 15, 2004 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 14.71 | 14.71 | 14.71 | 14.71 | 546 | -0.16(-1.11%) |
Oct 12, 2004 | 14.87 | 14.88 | 14.87 | 14.88 | 218 | +0.05(+0.31%) |
Oct 11, 2004 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 14.88 | 14.96 | 14.83 | 14.83 | 1,201 | -0.05(-0.31%) |
Oct 05, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 14.88 | 14.88 | 14.23 | 14.88 | 3,714 | +0.00(+0.00%) |
Sep 24, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 109 | +0.00(+0.00%) |
Sep 20, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 109 | -0.02(-0.15%) |
Sep 16, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 14.49 | 14.90 | 14.36 | 14.90 | 1,310 | +0.04(+0.25%) |
Sep 14, 2004 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 14.86 | 14.90 | 14.86 | 14.86 | 983 | +0.33(+2.27%) |
Sep 10, 2004 | 14.53 | 14.53 | 14.53 | 14.53 | 436 | +0.00(+0.00%) |
Sep 09, 2004 | 14.65 | 14.65 | 14.53 | 14.53 | 3,277 | -0.11(-0.78%) |
Sep 08, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 109 | -0.23(-1.54%) |
Sep 07, 2004 | 14.65 | 14.88 | 14.65 | 14.88 | 764 | +0.00(+0.00%) |
Sep 03, 2004 | 14.65 | 14.88 | 14.65 | 14.88 | 983 | +0.02(+0.12%) |
Sep 02, 2004 | 14.42 | 14.86 | 14.33 | 14.86 | 1,638 | +0.39(+2.72%) |
Sep 01, 2004 | 14.46 | 14.46 | 14.46 | 14.46 | 109 | +0.04(+0.29%) |
Aug 31, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 14.62 | 14.62 | 14.42 | 14.42 | 546 | -0.22(-1.53%) |
Aug 24, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 14.62 | 14.90 | 14.62 | 14.65 | 1,092 | -0.25(-1.69%) |
Aug 20, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 109 | +0.00(+0.00%) |
Aug 19, 2004 | 14.94 | 14.94 | 14.88 | 14.90 | 655 | +0.00(+0.00%) |
Aug 18, 2004 | 14.92 | 14.92 | 14.90 | 14.90 | 4,533 | +0.27(+1.88%) |
Aug 17, 2004 | 14.65 | 14.96 | 14.42 | 14.62 | 3,714 | +0.25(+1.72%) |
Aug 16, 2004 | 14.65 | 14.65 | 14.38 | 14.38 | 4,041 | -0.38(-2.57%) |
Aug 13, 2004 | 14.76 | 14.87 | 14.76 | 14.76 | 546 | -0.00(-0.03%) |
Aug 12, 2004 | 14.62 | 14.76 | 14.62 | 14.76 | 764 | -0.11(-0.74%) |
Aug 11, 2004 | 14.84 | 14.87 | 14.84 | 14.87 | 764 | +0.52(+3.66%) |
Aug 10, 2004 | 14.86 | 14.86 | 14.35 | 14.35 | 2,731 | -0.30(-2.05%) |
Aug 09, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 1,310 | +0.00(+0.00%) |
Aug 06, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 14.82 | 14.82 | 14.65 | 14.65 | 327 | +0.00(+0.03%) |
Aug 03, 2004 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 14.64 | 14.64 | 14.63 | 14.64 | 327 | +0.43(+3.06%) |
Jul 30, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 14.66 | 14.66 | 14.19 | 14.21 | 2,075 | -0.55(-3.75%) |
Jul 23, 2004 | 14.85 | 14.85 | 14.76 | 14.76 | 1,201 | +0.41(+2.87%) |
Jul 22, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 14.58 | 14.65 | 14.35 | 14.35 | 7,100 | -0.23(-1.57%) |
Jul 20, 2004 | 14.58 | 14.58 | 14.58 | 14.58 | 1,092 | -0.04(-0.28%) |
Jul 19, 2004 | 14.19 | 14.77 | 14.19 | 14.62 | 1,529 | +0.64(+4.55%) |
Jul 16, 2004 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 14.64 | 14.64 | 13.98 | 13.98 | 4,806 | -0.32(-2.24%) |
Jul 14, 2004 | 14.28 | 14.30 | 14.26 | 14.30 | 1,310 | +0.03(+0.19%) |
Jul 13, 2004 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 14.28 | 14.28 | 14.28 | 14.28 | 327 | +0.00(+0.03%) |
Jul 08, 2004 | 14.27 | 14.27 | 14.27 | 14.27 | 218 | +0.30(+2.16%) |
Jul 07, 2004 | 14.11 | 14.15 | 13.88 | 13.97 | 4,588 | -0.33(-2.34%) |
Jul 06, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 1,092 | +0.00(+0.00%) |
Jun 30, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 109 | +0.00(+0.00%) |
Jun 29, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 1,092 | +0.00(+0.00%) |
Jun 28, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 764 | +0.00(+0.00%) |
Jun 25, 2004 | 14.40 | 14.40 | 14.28 | 14.30 | 655 | +0.11(+0.81%) |
Jun 24, 2004 | 14.19 | 14.19 | 14.12 | 14.19 | 873 | -0.15(-1.02%) |
Jun 23, 2004 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 14.34 | 14.35 | 14.34 | 14.34 | 983 | -0.12(-0.85%) |
Jun 21, 2004 | 14.46 | 14.46 | 14.46 | 14.46 | 109 | -0.19(-1.28%) |
Jun 18, 2004 | 14.47 | 14.65 | 14.47 | 14.65 | 1,092 | +0.14(+0.98%) |
Jun 17, 2004 | 14.50 | 14.58 | 14.50 | 14.50 | 2,184 | +0.12(+0.86%) |
Jun 16, 2004 | 14.38 | 14.38 | 14.38 | 14.38 | 2,280 | +0.00(+0.00%) |
Jun 15, 2004 | 14.10 | 14.51 | 14.07 | 14.38 | 2,184 | +0.27(+1.88%) |
Jun 14, 2004 | 14.32 | 14.32 | 14.10 | 14.12 | 327 | -0.21(-1.47%) |
Jun 10, 2004 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 14.42 | 14.42 | 14.33 | 14.33 | 9,831 | -0.09(-0.64%) |
Jun 08, 2004 | 14.35 | 14.42 | 14.35 | 14.42 | 327 | +0.01(+0.10%) |
Jun 07, 2004 | 14.50 | 14.67 | 14.40 | 14.40 | 1,310 | -0.02(-0.13%) |
Jun 04, 2004 | 14.53 | 14.72 | 14.41 | 14.42 | 7,100 | +0.08(+0.54%) |
Jun 03, 2004 | 14.34 | 14.34 | 14.34 | 14.34 | 109 | +0.04(+0.29%) |
Jun 02, 2004 | 14.38 | 14.38 | 14.00 | 14.30 | 1,638 | -0.11(-0.79%) |
Jun 01, 2004 | 14.51 | 14.51 | 14.42 | 14.42 | 16,604 | -0.05(-0.32%) |
May 28, 2004 | 14.42 | 14.46 | 14.42 | 14.46 | 983 | +0.05(+0.32%) |
May 27, 2004 | 14.43 | 14.43 | 14.41 | 14.42 | 2,731 | +0.11(+0.77%) |
May 26, 2004 | 14.44 | 14.44 | 14.31 | 14.31 | 1,966 | -0.11(-0.76%) |
May 25, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 218 | -0.10(-0.69%) |
May 24, 2004 | 14.97 | 15.06 | 14.46 | 14.52 | 4,588 | -0.24(-1.61%) |
May 21, 2004 | 14.48 | 15.04 | 14.47 | 14.76 | 3,605 | +0.18(+1.26%) |
May 20, 2004 | 14.75 | 14.75 | 14.57 | 14.57 | 218 | +0.22(+1.56%) |
May 19, 2004 | 14.47 | 14.47 | 14.35 | 14.35 | 1,420 | -0.07(-0.48%) |
May 18, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
May 17, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 2,294 | -0.09(-0.63%) |
May 14, 2004 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) |
May 13, 2004 | 14.51 | 14.51 | 14.51 | 14.51 | 218 | +0.00(+0.00%) |
May 12, 2004 | 14.37 | 14.51 | 14.28 | 14.51 | 1,310 | -0.78(-5.09%) |
May 11, 2004 | 15.29 | 15.29 | 15.29 | 15.29 | 109 | +0.89(+6.20%) |
May 10, 2004 | 14.39 | 14.39 | 14.39 | 14.39 | 109 | -0.16(-1.10%) |
May 07, 2004 | 14.64 | 14.64 | 14.53 | 14.55 | 2,512 | +0.14(+0.95%) |
May 06, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
May 05, 2004 | 14.60 | 15.33 | 14.42 | 14.42 | 3,495 | +0.21(+1.48%) |
May 04, 2004 | 14.01 | 14.21 | 14.00 | 14.21 | 983 | +0.02(+0.13%) |
May 03, 2004 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 14.01 | 14.42 | 14.00 | 14.19 | 873 | +0.19(+1.37%) |
Apr 29, 2004 | 14.19 | 14.19 | 14.00 | 14.00 | 327 | -0.49(-3.38%) |
Apr 28, 2004 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 14.62 | 14.62 | 14.42 | 14.49 | 3,932 | -0.14(-0.94%) |
Apr 26, 2004 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 14.23 | 14.62 | 14.15 | 14.62 | 3,714 | +0.32(+2.24%) |
Apr 22, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 14.42 | 14.42 | 14.30 | 14.30 | 436 | -0.05(-0.35%) |
Apr 19, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 218 | -0.06(-0.44%) |
Apr 16, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 436 | +0.00(+0.00%) |
Apr 12, 2004 | 14.42 | 14.42 | 14.42 | 14.42 | 109 | -0.23(-1.56%) |
Apr 08, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 655 | +0.34(+2.40%) |
Apr 02, 2004 | 14.35 | 14.35 | 14.30 | 14.30 | 655 | -0.04(-0.26%) |
Apr 01, 2004 | 14.93 | 14.99 | 14.34 | 14.34 | 1,310 | -0.01(-0.06%) |
Mar 31, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 14.34 | 14.35 | 14.34 | 14.35 | 218 | -0.19(-1.29%) |
Mar 26, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 14.42 | 14.79 | 14.42 | 14.54 | 4,478 | +0.68(+4.89%) |
Mar 23, 2004 | 13.86 | 13.86 | 13.86 | 13.86 | 218 | +0.00(+0.00%) |
Mar 22, 2004 | 14.88 | 14.88 | 13.86 | 13.86 | 1,857 | -0.04(-0.30%) |
Mar 19, 2004 | 13.96 | 13.96 | 13.83 | 13.90 | 3,932 | -0.05(-0.33%) |
Mar 18, 2004 | 13.99 | 13.99 | 13.95 | 13.95 | 1,638 | +0.03(+0.23%) |
Mar 17, 2004 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 13.91 | 13.91 | 13.91 | 13.91 | 2,731 | -0.04(-0.26%) |
Mar 15, 2004 | 14.27 | 14.27 | 13.95 | 13.95 | 8,411 | -0.65(-4.48%) |
Mar 12, 2004 | 14.31 | 14.61 | 14.31 | 14.61 | 327 | -0.03(-0.19%) |
Mar 11, 2004 | 14.57 | 14.65 | 14.23 | 14.63 | 5,134 | +0.26(+1.82%) |
Mar 10, 2004 | 14.69 | 14.81 | 14.12 | 14.37 | 6,008 | -0.27(-1.87%) |
Mar 09, 2004 | 14.75 | 14.75 | 14.64 | 14.65 | 3,932 | -0.16(-1.08%) |
Mar 08, 2004 | 14.88 | 14.88 | 14.81 | 14.81 | 983 | -0.07(-0.46%) |
Mar 05, 2004 | 14.83 | 14.88 | 14.83 | 14.88 | 1,857 | +0.23(+1.56%) |
Mar 04, 2004 | 14.69 | 14.74 | 14.65 | 14.65 | 2,184 | -0.03(-0.19%) |
Mar 03, 2004 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |