Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 17.99 | 17.99 | 17.99 | 17.99 | 600 | +0.34(+1.95%) |
Apr 28, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 27, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 26, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 25, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 22, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 21, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 20, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 19, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | +0.00(+0.00%) |
Apr 18, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 4,000 | -0.85(-4.59%) |
Apr 15, 2005 | 18.50 | 18.50 | 18.25 | 18.50 | 750 | +0.00(+0.00%) |
Apr 14, 2005 | 18.50 | 18.50 | 18.25 | 18.50 | 750 | +0.10(+0.54%) |
Apr 13, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 900 | +0.05(+0.25%) |
Apr 12, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 20,000 | +0.00(+0.00%) |
Apr 11, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 20,000 | +0.00(+0.00%) |
Apr 08, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 20,000 | +0.00(+0.00%) |
Apr 07, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 20,000 | +0.20(+1.12%) |
Apr 06, 2005 | 18.15 | 18.19 | 18.15 | 18.15 | 70,000 | +0.00(+0.00%) |
Apr 05, 2005 | 18.15 | 18.19 | 18.15 | 18.15 | 70,000 | -0.05(-0.28%) |
Apr 04, 2005 | 18.20 | 18.20 | 18.20 | 18.20 | 1,000 | -0.10(-0.55%) |
Apr 01, 2005 | 18.30 | 18.30 | 18.30 | 18.30 | 1,000 | +0.00(+0.00%) |
Mar 31, 2005 | 18.30 | 18.30 | 18.30 | 18.30 | 1,000 | +0.15(+0.83%) |
Mar 30, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 4,000 | +0.00(+0.00%) |
Mar 29, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 4,000 | +0.30(+1.68%) |
Mar 28, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 1,450 | +0.60(+3.48%) |
Mar 24, 2005 | 17.25 | 17.55 | 17.25 | 17.25 | 2,250 | +0.00(+0.00%) |
Mar 23, 2005 | 17.25 | 17.55 | 17.25 | 17.25 | 2,250 | +0.00(+0.00%) |
Mar 22, 2005 | 17.25 | 17.55 | 17.25 | 17.25 | 2,250 | -0.50(-2.82%) |
Mar 21, 2005 | 17.75 | 17.85 | 17.75 | 17.75 | 1,100 | +0.10(+0.57%) |
Mar 18, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 1,100 | -0.25(-1.40%) |
Mar 17, 2005 | 17.90 | 18.25 | 17.90 | 17.90 | 1,350 | +0.00(+0.00%) |
Mar 16, 2005 | 17.90 | 18.25 | 17.90 | 17.90 | 1,350 | -0.59(-3.19%) |
Mar 15, 2005 | 18.49 | 18.49 | 18.49 | 18.49 | 5,350 | -0.21(-1.12%) |
Mar 14, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 300 | +0.00(+0.00%) |
Mar 11, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 300 | -0.10(-0.53%) |
Mar 10, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 400 | +0.00(+0.00%) |
Mar 09, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 400 | +0.20(+1.08%) |
Mar 08, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 200 | +0.00(+0.00%) |
Mar 07, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 500 | +0.00(+0.00%) |
Mar 04, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 500 | +0.00(+0.00%) |
Mar 03, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 500 | +0.20(+1.09%) |
Mar 02, 2005 | 18.40 | 18.60 | 18.40 | 18.40 | 1,148 | +0.00(+0.00%) |
Mar 01, 2005 | 18.40 | 18.60 | 18.40 | 18.40 | 1,148 | -0.50(-2.65%) |
Feb 28, 2005 | 18.90 | 18.90 | 18.80 | 18.90 | 2,200 | +0.00(+0.00%) |
Feb 25, 2005 | 18.90 | 18.90 | 18.80 | 18.90 | 2,200 | +0.00(+0.00%) |
Feb 24, 2005 | 18.90 | 18.90 | 18.80 | 18.90 | 2,200 | +0.00(+0.00%) |
Feb 23, 2005 | 18.90 | 18.90 | 18.80 | 18.90 | 2,200 | +0.00(+0.00%) |
Feb 22, 2005 | 18.90 | 18.90 | 18.80 | 18.90 | 2,200 | +0.00(+0.00%) |
Feb 18, 2005 | 18.90 | 18.90 | 18.80 | 18.90 | 2,200 | +0.00(+0.00%) |
Feb 17, 2005 | 18.90 | 18.90 | 18.80 | 18.90 | 2,200 | -0.10(-0.53%) |
Feb 16, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 300 | +0.25(+1.33%) |
Feb 15, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | +0.00(+0.00%) |
Feb 14, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | -0.05(-0.27%) |
Feb 11, 2005 | 18.80 | 18.80 | 18.75 | 18.80 | 805 | +0.00(+0.00%) |
Feb 10, 2005 | 18.80 | 18.80 | 18.75 | 18.80 | 805 | +0.00(+0.00%) |
Feb 09, 2005 | 18.80 | 18.80 | 18.75 | 18.80 | 805 | +0.00(+0.00%) |
Feb 08, 2005 | 18.80 | 18.80 | 18.75 | 18.80 | 805 | +0.55(+3.01%) |
Feb 07, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 700 | +0.00(+0.00%) |
Feb 04, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 700 | +0.00(+0.00%) |
Feb 03, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 700 | +0.00(+0.00%) |
Feb 02, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 700 | -0.25(-1.35%) |
Feb 01, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 1,000 | +0.00(+0.00%) |
Jan 31, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 1,000 | +0.25(+1.37%) |
Jan 28, 2005 | 18.25 | 18.25 | 17.99 | 18.25 | 7,600 | +0.00(+0.00%) |
Jan 27, 2005 | 18.25 | 18.25 | 17.99 | 18.25 | 7,600 | +0.72(+4.11%) |
Jan 26, 2005 | 17.53 | 17.53 | 17.53 | 17.53 | 129 | +0.00(+0.00%) |
Jan 25, 2005 | 17.53 | 17.53 | 17.53 | 17.53 | 129 | +0.00(+0.00%) |
Jan 24, 2005 | 17.53 | 17.53 | 17.53 | 17.53 | 129 | -0.17(-0.96%) |
Jan 21, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 222 | -0.35(-1.94%) |
Jan 20, 2005 | 18.05 | 18.05 | 18.05 | 18.05 | 270 | +0.00(+0.00%) |
Jan 19, 2005 | 18.05 | 18.05 | 18.05 | 18.05 | 270 | +0.65(+3.74%) |
Jan 18, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 50,205 | +0.00(+0.00%) |
Jan 14, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 50,205 | -0.43(-2.41%) |
Jan 13, 2005 | 17.83 | 17.83 | 17.83 | 17.83 | 2,100 | +0.00(+0.00%) |
Jan 12, 2005 | 17.83 | 17.83 | 17.83 | 17.83 | 2,100 | -0.62(-3.36%) |
Jan 11, 2005 | 18.45 | 18.95 | 18.45 | 18.45 | 325 | +0.00(+0.00%) |
Jan 10, 2005 | 18.45 | 18.95 | 18.45 | 18.45 | 325 | +0.00(+0.00%) |
Jan 07, 2005 | 18.45 | 18.95 | 18.45 | 18.45 | 325 | +0.00(+0.00%) |
Jan 06, 2005 | 18.45 | 18.95 | 18.45 | 18.45 | 325 | +0.00(+0.00%) |
Jan 05, 2005 | 18.45 | 18.95 | 18.45 | 18.45 | 325 | +0.00(+0.00%) |
Jan 04, 2005 | 18.45 | 18.95 | 18.45 | 18.45 | 325 | +0.00(+0.00%) |
Jan 03, 2005 | 18.45 | 18.95 | 18.45 | 18.45 | 325 | -0.27(-1.46%) |
Dec 31, 2004 | 18.72 | 18.72 | 18.72 | 18.72 | 1,000 | +0.00(+0.00%) |
Dec 30, 2004 | 18.72 | 18.72 | 18.72 | 18.72 | 1,000 | +0.00(+0.00%) |
Dec 29, 2004 | 18.72 | 18.72 | 18.72 | 18.72 | 1,000 | -0.23(-1.20%) |
Dec 28, 2004 | 18.95 | 19.25 | 18.95 | 18.95 | 2,115 | +0.45(+2.43%) |
Dec 27, 2004 | 18.50 | 18.85 | 18.50 | 18.50 | 5,610 | +0.00(+0.00%) |
Dec 23, 2004 | 18.50 | 18.85 | 18.50 | 18.50 | 5,610 | +0.00(+0.00%) |
Dec 22, 2004 | 18.50 | 18.85 | 18.50 | 18.50 | 5,610 | +0.00(+0.00%) |
Dec 21, 2004 | 18.50 | 18.85 | 18.50 | 18.50 | 5,610 | +0.00(+0.00%) |
Dec 20, 2004 | 18.50 | 18.85 | 18.50 | 18.50 | 5,610 | -0.15(-0.80%) |
Dec 17, 2004 | 18.65 | 18.70 | 18.65 | 18.65 | 5,335 | +0.00(+0.00%) |
Dec 16, 2004 | 18.65 | 18.70 | 18.65 | 18.65 | 5,335 | +0.00(+0.00%) |
Dec 15, 2004 | 18.65 | 18.70 | 18.65 | 18.65 | 5,335 | +0.00(+0.00%) |
Dec 14, 2004 | 18.65 | 18.65 | 18.20 | 18.65 | 1,700 | +0.00(+0.00%) |
Dec 13, 2004 | 18.65 | 18.65 | 18.20 | 18.65 | 1,700 | +0.15(+0.81%) |
Dec 10, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 275 | -1.05(-5.37%) |
Dec 09, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 150 | +0.00(+0.00%) |
Dec 08, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 150 | +0.00(+0.00%) |
Dec 07, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 150 | +0.25(+1.30%) |
Dec 06, 2004 | 19.30 | 19.30 | 19.30 | 19.30 | 400 | -0.20(-1.03%) |
Dec 03, 2004 | 19.50 | 19.50 | 19.40 | 19.50 | 2,000 | +0.00(+0.00%) |
Dec 02, 2004 | 19.50 | 19.50 | 19.40 | 19.50 | 2,000 | +0.61(+3.24%) |
Dec 01, 2004 | 18.89 | 18.89 | 18.89 | 18.89 | 50,000 | +0.00(+0.00%) |
Nov 30, 2004 | 18.89 | 18.89 | 18.89 | 18.89 | 50,000 | -0.56(-2.89%) |
Nov 29, 2004 | 19.45 | 19.45 | 19.45 | 19.45 | 940 | +0.20(+1.04%) |
Nov 26, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 500 | +0.50(+2.67%) |
Nov 24, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 145 | +0.00(+0.00%) |
Nov 23, 2004 | 18.75 | 19.08 | 18.75 | 18.75 | 3,850 | +0.00(+0.00%) |
Nov 22, 2004 | 18.75 | 19.08 | 18.75 | 18.75 | 3,850 | +0.00(+0.00%) |
Nov 19, 2004 | 18.75 | 19.08 | 18.75 | 18.75 | 3,850 | +0.00(+0.00%) |
Nov 18, 2004 | 18.75 | 19.08 | 18.75 | 18.75 | 3,850 | +0.00(+0.00%) |
Nov 17, 2004 | 18.75 | 19.08 | 18.75 | 18.75 | 3,850 | -0.25(-1.32%) |
Nov 16, 2004 | 19.00 | 19.50 | 19.00 | 19.00 | 3,196 | +0.00(+0.00%) |
Nov 15, 2004 | 19.00 | 19.50 | 19.00 | 19.00 | 3,196 | -0.05(-0.26%) |
Nov 12, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 265 | +0.25(+1.33%) |
Nov 11, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 1,000 | +0.00(+0.00%) |
Nov 10, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 1,000 | +0.00(+0.00%) |
Nov 09, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 1,000 | +0.00(+0.00%) |
Nov 08, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 1,000 | +0.10(+0.53%) |
Nov 05, 2004 | 18.70 | 18.70 | 18.49 | 18.70 | 10,864 | +0.00(+0.00%) |
Nov 04, 2004 | 18.70 | 18.70 | 18.49 | 18.70 | 10,864 | +0.28(+1.52%) |
Nov 03, 2004 | 18.42 | 18.42 | 18.42 | 18.42 | 9,000 | +0.00(+0.00%) |
Nov 02, 2004 | 18.42 | 18.42 | 18.42 | 18.42 | 9,000 | +0.17(+0.93%) |
Nov 01, 2004 | 18.25 | 18.25 | 17.90 | 18.25 | 2,000 | +0.00(+0.00%) |
Oct 29, 2004 | 18.25 | 18.25 | 17.90 | 18.25 | 2,000 | +0.00(+0.00%) |
Oct 28, 2004 | 18.25 | 18.25 | 17.90 | 18.25 | 2,000 | +0.00(+0.00%) |
Oct 27, 2004 | 18.25 | 18.25 | 17.90 | 18.25 | 22,300 | +0.00(+0.00%) |
Oct 26, 2004 | 18.25 | 18.25 | 17.90 | 18.25 | 22,300 | +0.00(+0.00%) |
Oct 25, 2004 | 18.25 | 18.25 | 17.90 | 18.25 | 22,300 | +0.10(+0.55%) |
Oct 22, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 5,000 | +0.50(+2.83%) |
Oct 21, 2004 | 17.65 | 17.75 | 17.65 | 17.65 | 5,000 | +0.10(+0.57%) |
Oct 20, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 300 | +0.00(+0.00%) |
Oct 19, 2004 | 17.55 | 17.80 | 17.55 | 17.55 | 1,588 | +0.00(+0.00%) |
Oct 18, 2004 | 17.55 | 17.80 | 17.55 | 17.55 | 1,588 | +0.00(+0.00%) |
Oct 15, 2004 | 17.55 | 17.80 | 17.55 | 17.55 | 1,588 | +0.00(+0.00%) |
Oct 14, 2004 | 17.55 | 17.80 | 17.55 | 17.55 | 1,588 | +0.00(+0.00%) |
Oct 13, 2004 | 17.55 | 17.80 | 17.55 | 17.55 | 1,588 | -0.25(-1.40%) |
Oct 12, 2004 | 17.80 | 17.90 | 17.80 | 17.80 | 3,000 | +0.00(+0.00%) |
Oct 11, 2004 | 17.80 | 17.90 | 17.80 | 17.80 | 3,000 | +0.30(+1.71%) |
Oct 08, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 620 | +0.00(+0.00%) |
Oct 07, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 620 | +0.10(+0.57%) |
Oct 06, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 1,000 | +0.00(+0.00%) |
Oct 05, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 1,000 | +0.15(+0.87%) |
Oct 04, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | +0.00(+0.00%) |
Oct 01, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | +0.00(+0.00%) |
Sep 30, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | +0.00(+0.00%) |
Sep 29, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | +0.00(+0.00%) |
Sep 28, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | +0.00(+0.00%) |
Sep 27, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | +0.00(+0.00%) |
Sep 24, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | +0.00(+0.00%) |
Sep 23, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | +0.15(+0.88%) |
Sep 22, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 800 | +0.00(+0.00%) |
Sep 21, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 800 | +0.00(+0.00%) |
Sep 20, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 800 | +0.00(+0.00%) |
Sep 17, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 800 | +0.00(+0.00%) |
Sep 16, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 800 | -0.15(-0.87%) |
Sep 15, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 485 | +0.15(+0.88%) |
Sep 14, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 3,933 | +0.00(+0.00%) |
Sep 13, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 3,933 | +0.30(+1.79%) |
Sep 10, 2004 | 16.80 | 16.80 | 16.80 | 16.80 | 500 | -0.40(-2.32%) |
Sep 09, 2004 | 17.20 | 17.20 | 17.19 | 17.20 | 18,000 | +0.00(+0.00%) |
Sep 08, 2004 | 17.20 | 17.20 | 17.19 | 17.20 | 18,000 | +0.00(+0.00%) |
Sep 07, 2004 | 17.20 | 17.20 | 17.19 | 17.20 | 18,000 | +0.00(+0.00%) |
Sep 03, 2004 | 17.20 | 17.20 | 17.19 | 17.20 | 18,000 | +0.00(+0.00%) |
Sep 02, 2004 | 17.20 | 17.20 | 17.19 | 17.20 | 18,000 | +0.17(+0.99%) |
Sep 01, 2004 | 17.03 | 17.06 | 17.03 | 17.03 | 24,903 | +0.00(+0.00%) |
Aug 31, 2004 | 17.03 | 17.06 | 17.03 | 17.03 | 24,903 | +0.08(+0.47%) |
Aug 30, 2004 | 16.95 | 16.95 | 16.95 | 16.95 | 151 | +0.00(+0.00%) |
Aug 27, 2004 | 16.95 | 16.95 | 16.95 | 16.95 | 151 | -0.04(-0.25%) |
Aug 26, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 540 | +0.00(+0.00%) |
Aug 25, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 540 | -0.26(-1.50%) |
Aug 24, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 510 | +0.00(+0.00%) |
Aug 23, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 510 | +0.00(+0.00%) |
Aug 20, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 510 | +0.00(+0.00%) |
Aug 19, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 510 | +0.00(+0.00%) |
Aug 18, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 510 | -0.10(-0.58%) |
Aug 17, 2004 | 17.35 | 17.35 | 17.00 | 17.35 | 27,000 | +0.00(+0.00%) |
Aug 16, 2004 | 17.35 | 17.35 | 17.00 | 17.35 | 27,000 | +0.00(+0.00%) |
Aug 13, 2004 | 17.35 | 17.35 | 17.00 | 17.35 | 27,000 | +0.00(+0.00%) |
Aug 12, 2004 | 17.35 | 17.35 | 17.00 | 17.35 | 27,000 | +0.00(+0.00%) |
Aug 11, 2004 | 17.35 | 17.35 | 17.00 | 17.35 | 10,150 | +0.00(+0.00%) |
Aug 10, 2004 | 17.35 | 17.35 | 17.00 | 17.35 | 10,150 | +0.00(+0.00%) |
Aug 09, 2004 | 17.35 | 17.35 | 17.00 | 17.35 | 10,150 | +0.00(+0.00%) |
Aug 06, 2004 | 17.35 | 17.35 | 17.00 | 17.35 | 10,150 | +0.00(+0.00%) |
Aug 05, 2004 | 17.35 | 17.35 | 17.00 | 17.35 | 10,150 | +0.69(+4.17%) |
Aug 04, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 7,500 | +0.12(+0.72%) |
Aug 03, 2004 | 16.54 | 16.54 | 16.54 | 16.54 | 19,920 | +0.00(+0.00%) |
Aug 02, 2004 | 16.54 | 16.54 | 16.54 | 16.54 | 19,920 | -0.04(-0.23%) |
Jul 30, 2004 | 16.57 | 16.57 | 16.57 | 16.57 | 30,000 | +0.00(+0.00%) |
Jul 29, 2004 | 16.57 | 16.57 | 16.57 | 16.57 | 30,000 | +0.23(+1.42%) |
Jul 28, 2004 | 16.34 | 16.34 | 16.34 | 16.34 | 10,000 | +0.44(+2.79%) |
Jul 27, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 6,500 | +0.00(+0.00%) |
Jul 26, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 6,500 | -0.50(-3.05%) |
Jul 23, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 100 | +0.00(+0.00%) |
Jul 22, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 100 | +0.00(+0.00%) |
Jul 21, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 100 | +0.15(+0.92%) |
Jul 20, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 500 | +0.00(+0.00%) |
Jul 19, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 500 | +0.00(+0.00%) |
Jul 16, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 500 | +0.00(+0.00%) |
Jul 15, 2004 | 16.25 | 16.25 | 16.25 | 16.25 | 500 | +0.13(+0.81%) |
Jul 14, 2004 | 16.12 | 16.12 | 16.12 | 16.12 | 620 | +0.00(+0.00%) |
Jul 13, 2004 | 16.12 | 16.12 | 16.12 | 16.12 | 620 | +0.27(+1.70%) |
Jul 12, 2004 | 15.85 | 15.85 | 15.85 | 15.85 | 440 | +0.00(+0.00%) |
Jul 09, 2004 | 15.85 | 15.85 | 15.85 | 15.85 | 440 | +0.00(+0.00%) |
Jul 08, 2004 | 15.85 | 15.85 | 15.85 | 15.85 | 440 | +0.00(+0.00%) |
Jul 07, 2004 | 15.85 | 15.85 | 15.85 | 15.85 | 2,433 | +0.15(+0.96%) |
Jul 06, 2004 | 15.70 | 15.70 | 15.70 | 15.70 | 290 | +0.00(+0.00%) |
Jul 02, 2004 | 15.70 | 15.70 | 15.70 | 15.70 | 290 | -0.53(-3.29%) |
Jul 01, 2004 | 16.23 | 16.23 | 16.23 | 16.23 | 16,510 | +0.00(+0.00%) |
Jun 30, 2004 | 16.32 | 16.23 | 16.23 | 16.23 | 16,510 | -0.27(-1.61%) |
Jun 29, 2004 | 16.50 | 16.50 | 16.10 | 16.50 | 25,295 | +0.00(+0.00%) |
Jun 28, 2004 | 16.50 | 16.50 | 16.10 | 16.50 | 25,295 | +0.00(+0.00%) |
Jun 25, 2004 | 16.50 | 16.50 | 16.10 | 16.50 | 25,295 | +0.00(+0.00%) |
Jun 24, 2004 | 16.50 | 16.50 | 16.10 | 16.50 | 1,350 | +0.00(+0.00%) |
Jun 23, 2004 | 16.50 | 16.50 | 16.10 | 16.50 | 1,350 | +0.00(+0.00%) |
Jun 22, 2004 | 16.50 | 16.50 | 16.10 | 16.50 | 1,350 | +0.18(+1.10%) |
Jun 21, 2004 | 16.32 | 16.32 | 16.32 | 16.32 | 100 | +0.00(+0.00%) |
Jun 18, 2004 | 16.32 | 16.32 | 16.32 | 16.32 | 100 | +0.00(+0.00%) |
Jun 17, 2004 | 16.32 | 16.32 | 16.32 | 16.32 | 100 | +0.00(+0.00%) |
Jun 16, 2004 | 16.32 | 16.32 | 16.32 | 16.32 | 100 | +0.00(+0.00%) |
Jun 15, 2004 | 16.32 | 16.32 | 16.32 | 16.32 | 100 | -0.68(-4.00%) |
Jun 14, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Jun 09, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Jun 08, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.40(+2.41%) |
Jun 07, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 118 | -0.30(-1.78%) |
Jun 04, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 125 | +0.00(+0.00%) |
Jun 03, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 125 | +0.50(+3.05%) |
Jun 02, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 605 | +0.00(+0.00%) |
Jun 01, 2004 | 16.40 | 16.40 | 16.40 | 16.40 | 605 | +0.35(+2.18%) |
May 28, 2004 | 16.05 | 16.05 | 15.85 | 16.05 | 1,040 | +0.00(+0.00%) |
May 27, 2004 | 16.05 | 16.05 | 15.85 | 16.05 | 1,040 | +0.00(+0.00%) |
May 26, 2004 | 16.05 | 16.05 | 15.85 | 16.05 | 1,040 | +0.00(+0.00%) |
May 25, 2004 | 16.05 | 16.05 | 15.85 | 16.05 | 1,040 | +0.30(+1.90%) |
May 24, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 125 | +0.00(+0.00%) |
May 21, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 125 | +0.00(+0.00%) |
May 20, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 125 | +0.00(+0.00%) |
May 19, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 125 | +0.35(+2.27%) |
May 18, 2004 | 15.40 | 15.40 | 15.00 | 15.40 | 105 | +0.00(+0.00%) |
May 17, 2004 | 15.40 | 15.40 | 15.00 | 15.40 | 105 | +0.00(+0.00%) |
May 14, 2004 | 15.22 | 15.40 | 15.00 | 15.40 | 5,535 | +0.18(+1.20%) |
May 13, 2004 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.00%) |
May 12, 2004 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.00%) |
May 11, 2004 | 15.65 | 15.22 | 15.22 | 15.22 | 5,080 | -0.43(-2.76%) |
May 10, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
May 07, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
May 06, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |
May 05, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 1,000 | +0.00(+0.00%) |
May 04, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) |