Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 31.65 | 32.05 | 31.50 | 31.65 | 4,767 | +0.75(+2.43%) |
May 27, 2005 | 30.90 | 31.35 | 30.90 | 30.90 | 3,445 | +0.50(+1.64%) |
May 26, 2005 | 30.40 | 30.90 | 30.40 | 30.40 | 4,844 | +0.00(+0.00%) |
May 25, 2005 | 30.40 | 30.90 | 30.40 | 30.40 | 4,844 | -1.65(-5.15%) |
May 24, 2005 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | +0.10(+0.31%) |
May 23, 2005 | 31.95 | 31.95 | 31.80 | 31.95 | 2,177 | +0.00(+0.00%) |
May 20, 2005 | 31.95 | 31.95 | 31.80 | 31.95 | 2,177 | +1.10(+3.57%) |
May 19, 2005 | 30.85 | 30.85 | 30.50 | 30.85 | 1,993 | +0.10(+0.33%) |
May 17, 2005 | 30.75 | 30.75 | 30.30 | 30.75 | 8,624 | -0.80(-2.54%) |
May 16, 2005 | 31.55 | 31.70 | 31.25 | 31.55 | 126,024 | +0.00(+0.00%) |
May 13, 2005 | 31.55 | 31.70 | 31.25 | 31.55 | 126,024 | -1.15(-3.52%) |
May 12, 2005 | 32.70 | 32.70 | 32.45 | 32.70 | 9,730 | +0.00(+0.00%) |
May 11, 2005 | 32.70 | 32.70 | 32.45 | 32.70 | 9,730 | +0.20(+0.62%) |
May 10, 2005 | 32.50 | 32.80 | 32.50 | 32.50 | 1,889 | -0.50(-1.52%) |
May 09, 2005 | 33.00 | 33.45 | 33.00 | 33.00 | 1,766 | +0.25(+0.76%) |
May 06, 2005 | 32.75 | 33.00 | 32.75 | 32.75 | 2,830 | +0.00(+0.00%) |
May 05, 2005 | 32.75 | 33.00 | 32.75 | 32.75 | 2,830 | -0.15(-0.46%) |
May 04, 2005 | 32.90 | 32.90 | 32.90 | 32.90 | 1,248 | +0.00(+0.00%) |
May 03, 2005 | 32.90 | 32.90 | 32.90 | 32.90 | 1,248 | +0.65(+2.02%) |
May 02, 2005 | 32.25 | 32.60 | 32.25 | 32.25 | 1,662 | +0.00(+0.00%) |
Apr 29, 2005 | 32.25 | 32.60 | 32.25 | 32.25 | 1,662 | -1.10(-3.30%) |
Apr 28, 2005 | 33.35 | 33.35 | 33.00 | 33.35 | 2,097 | +0.00(+0.00%) |
Apr 27, 2005 | 33.35 | 33.35 | 33.00 | 33.35 | 2,097 | +2.30(+7.41%) |
Apr 26, 2005 | 31.05 | 31.05 | 30.65 | 31.05 | 879 | +0.55(+1.80%) |
Apr 25, 2005 | 30.50 | 30.80 | 30.50 | 30.50 | 4,038 | +0.00(+0.00%) |
Apr 22, 2005 | 30.50 | 30.80 | 30.50 | 30.50 | 4,038 | +0.50(+1.67%) |
Apr 21, 2005 | 30.00 | 30.45 | 30.00 | 30.00 | 1,587 | +0.00(+0.00%) |
Apr 20, 2005 | 30.00 | 30.45 | 30.00 | 30.00 | 1,587 | +1.70(+6.01%) |
Apr 19, 2005 | 28.30 | 28.75 | 28.30 | 28.30 | 9,450 | +0.00(+0.00%) |
Apr 18, 2005 | 28.30 | 28.75 | 28.30 | 28.30 | 9,450 | -1.45(-4.87%) |
Apr 15, 2005 | 29.75 | 30.10 | 29.75 | 29.75 | 846 | -1.15(-3.72%) |
Apr 14, 2005 | 30.90 | 31.25 | 30.90 | 30.90 | 677 | +0.05(+0.16%) |
Apr 13, 2005 | 30.85 | 30.90 | 30.70 | 30.85 | 1,481 | +0.00(+0.00%) |
Apr 12, 2005 | 30.85 | 30.90 | 30.70 | 30.85 | 1,481 | -0.80(-2.53%) |
Apr 11, 2005 | 31.65 | 31.70 | 31.35 | 31.65 | 1,963 | +0.00(+0.00%) |
Apr 08, 2005 | 31.65 | 31.70 | 31.35 | 31.65 | 1,963 | +0.00(+0.00%) |
Apr 07, 2005 | 31.65 | 31.70 | 31.65 | 31.65 | 449 | -0.35(-1.09%) |
Apr 06, 2005 | 32.00 | 32.00 | 32.00 | 32.00 | 282 | +0.20(+0.63%) |
Apr 05, 2005 | 31.80 | 32.20 | 31.80 | 31.80 | 1,799 | +0.00(+0.00%) |
Apr 04, 2005 | 31.80 | 32.20 | 31.80 | 31.80 | 1,799 | -0.50(-1.55%) |
Apr 01, 2005 | 32.30 | 32.35 | 32.00 | 32.30 | 2,484 | +0.00(+0.00%) |
Mar 31, 2005 | 32.30 | 32.35 | 32.00 | 32.30 | 2,484 | -0.10(-0.31%) |
Mar 30, 2005 | 32.40 | 32.40 | 32.15 | 32.40 | 1,121 | +0.00(+0.00%) |
Mar 29, 2005 | 32.40 | 32.40 | 32.15 | 32.40 | 1,121 | -1.00(-2.99%) |
Mar 28, 2005 | 33.40 | 33.40 | 33.00 | 33.40 | 793 | +0.00(+0.00%) |
Mar 24, 2005 | 33.40 | 33.40 | 33.00 | 33.40 | 793 | -1.04(-3.02%) |
Mar 23, 2005 | 34.44 | 34.50 | 34.15 | 34.44 | 173,655 | +0.00(+0.00%) |
Mar 22, 2005 | 34.44 | 34.50 | 34.15 | 34.44 | 173,655 | +0.54(+1.59%) |
Mar 21, 2005 | 33.90 | 33.90 | 29.75 | 33.90 | 185,390 | +0.00(+0.00%) |
Mar 18, 2005 | 33.90 | 33.90 | 29.75 | 33.90 | 185,390 | +0.55(+1.65%) |
Mar 17, 2005 | 33.35 | 33.35 | 33.35 | 33.35 | 447 | +0.65(+1.99%) |
Mar 16, 2005 | 32.70 | 32.70 | 32.70 | 32.70 | 3,000 | +0.00(+0.00%) |
Mar 15, 2005 | 32.70 | 32.70 | 32.70 | 32.70 | 3,000 | +0.00(+0.00%) |
Mar 14, 2005 | 32.70 | 32.70 | 32.70 | 32.70 | 305 | +0.00(+0.00%) |
Mar 11, 2005 | 32.70 | 32.70 | 32.70 | 32.70 | 305 | -0.10(-0.30%) |
Mar 10, 2005 | 32.80 | 32.80 | 32.80 | 32.80 | 862 | +0.00(+0.00%) |
Mar 09, 2005 | 32.80 | 32.80 | 32.80 | 32.80 | 862 | -0.20(-0.61%) |
Mar 08, 2005 | 33.00 | 33.00 | 33.00 | 33.00 | 655 | +0.00(+0.00%) |
Mar 07, 2005 | 33.00 | 33.00 | 33.00 | 33.00 | 655 | -0.50(-1.49%) |
Mar 04, 2005 | 33.50 | 33.50 | 33.25 | 33.50 | 1,269 | -0.10(-0.30%) |
Mar 03, 2005 | 33.60 | 33.90 | 33.60 | 33.60 | 3,000 | +0.00(+0.00%) |
Mar 02, 2005 | 33.60 | 33.90 | 33.60 | 33.60 | 3,000 | +0.00(+0.00%) |
Mar 01, 2005 | 33.60 | 33.90 | 33.60 | 33.60 | 3,000 | +1.75(+5.49%) |
Feb 28, 2005 | 31.85 | 31.85 | 31.55 | 31.85 | 416 | +0.00(+0.00%) |
Feb 25, 2005 | 31.85 | 31.85 | 31.55 | 31.85 | 416 | +0.00(+0.00%) |
Feb 24, 2005 | 31.85 | 31.85 | 31.55 | 31.85 | 416 | +0.70(+2.25%) |
Feb 23, 2005 | 31.15 | 31.15 | 31.15 | 31.15 | 1,825 | +0.00(+0.00%) |
Feb 22, 2005 | 31.15 | 31.15 | 31.15 | 31.15 | 1,825 | -0.05(-0.16%) |
Feb 18, 2005 | 31.20 | 31.20 | 31.20 | 31.20 | 3,747 | +0.00(+0.00%) |
Feb 17, 2005 | 31.20 | 31.20 | 31.20 | 31.20 | 3,747 | -0.40(-1.27%) |
Feb 16, 2005 | 31.60 | 31.60 | 31.55 | 31.60 | 1,794 | +0.00(+0.00%) |
Feb 15, 2005 | 31.60 | 31.60 | 31.55 | 31.60 | 1,794 | +0.05(+0.16%) |
Feb 14, 2005 | 31.55 | 31.55 | 31.55 | 31.55 | 279 | +1.00(+3.27%) |
Feb 11, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 203 | +0.00(+0.00%) |
Feb 10, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 203 | +0.00(+0.00%) |
Feb 09, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 203 | +0.00(+0.00%) |
Feb 08, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 203 | +0.05(+0.16%) |
Feb 07, 2005 | 30.50 | 30.50 | 30.50 | 30.50 | 587 | +0.40(+1.33%) |
Feb 04, 2005 | 30.10 | 30.10 | 30.10 | 30.10 | 1,810 | +0.00(+0.00%) |
Feb 03, 2005 | 30.10 | 30.10 | 30.10 | 30.10 | 1,810 | -0.55(-1.79%) |
Feb 02, 2005 | 30.65 | 30.65 | 30.35 | 30.65 | 317 | +1.40(+4.79%) |
Feb 01, 2005 | 29.25 | 29.25 | 29.25 | 29.25 | 1,515 | +0.00(+0.00%) |
Jan 31, 2005 | 29.25 | 29.25 | 29.25 | 29.25 | 1,515 | -0.65(-2.17%) |
Jan 28, 2005 | 29.90 | 29.90 | 29.70 | 29.90 | 3,651 | +0.00(+0.00%) |
Jan 27, 2005 | 29.90 | 29.90 | 29.70 | 29.90 | 3,651 | +1.40(+4.91%) |
Jan 26, 2005 | 28.50 | 28.50 | 28.20 | 28.50 | 5,377 | +0.00(+0.00%) |
Jan 25, 2005 | 28.50 | 28.50 | 28.20 | 28.50 | 5,377 | +0.45(+1.60%) |
Jan 24, 2005 | 28.05 | 28.05 | 28.05 | 28.05 | 784 | +0.00(+0.00%) |
Jan 21, 2005 | 28.05 | 28.05 | 28.05 | 28.05 | 784 | -1.30(-4.43%) |
Jan 20, 2005 | 29.35 | 29.35 | 29.05 | 29.35 | 539 | +0.00(+0.00%) |
Jan 19, 2005 | 29.35 | 29.35 | 29.05 | 29.35 | 539 | +0.00(+0.00%) |
Jan 18, 2005 | 29.35 | 29.35 | 29.05 | 29.35 | 539 | +0.90(+3.16%) |
Jan 14, 2005 | 28.45 | 28.45 | 28.45 | 28.45 | 400 | +0.00(+0.00%) |
Jan 13, 2005 | 28.45 | 28.45 | 28.45 | 28.45 | 400 | +0.00(+0.00%) |
Jan 12, 2005 | 28.45 | 28.45 | 28.45 | 28.45 | 400 | +1.15(+4.21%) |
Jan 11, 2005 | 27.30 | 27.30 | 27.30 | 27.30 | 10,000 | +0.00(+0.00%) |
Jan 10, 2005 | 27.30 | 27.30 | 27.30 | 27.30 | 10,000 | +0.00(+0.00%) |
Jan 07, 2005 | 27.30 | 27.30 | 27.30 | 27.30 | 10,000 | +0.00(+0.00%) |
Jan 06, 2005 | 27.30 | 27.30 | 27.30 | 27.30 | 10,000 | +0.00(+0.00%) |
Jan 05, 2005 | 27.30 | 27.30 | 27.30 | 27.30 | 10,000 | +0.00(+0.00%) |
Jan 04, 2005 | 27.30 | 27.30 | 27.30 | 27.30 | 10,000 | -0.55(-1.97%) |
Jan 03, 2005 | 27.85 | 27.85 | 27.85 | 27.85 | 127 | +0.75(+2.77%) |
Dec 31, 2004 | 27.10 | 27.10 | 27.10 | 27.10 | 340 | +0.00(+0.00%) |
Dec 30, 2004 | 27.10 | 27.10 | 27.10 | 27.10 | 340 | +0.00(+0.00%) |
Dec 29, 2004 | 27.10 | 27.10 | 27.10 | 27.10 | 340 | +0.85(+3.24%) |
Dec 28, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 897 | +0.00(+0.00%) |
Dec 27, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 897 | +0.00(+0.00%) |
Dec 23, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 897 | +0.00(+0.00%) |
Dec 22, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 897 | +0.00(+0.00%) |
Dec 21, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 897 | +0.05(+0.19%) |
Dec 20, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 120 | -0.20(-0.76%) |
Dec 17, 2004 | 26.40 | 26.45 | 26.40 | 26.40 | 810 | +0.15(+0.57%) |
Dec 16, 2004 | 26.25 | 26.70 | 26.25 | 26.25 | 2,587 | +0.00(+0.00%) |
Dec 15, 2004 | 26.25 | 26.70 | 26.25 | 26.25 | 2,587 | +0.55(+2.14%) |
Dec 14, 2004 | 25.70 | 25.70 | 25.70 | 25.70 | 2,000 | +0.20(+0.78%) |
Dec 13, 2004 | 25.50 | 25.50 | 25.50 | 25.50 | 976 | -1.75(-6.42%) |
Dec 10, 2004 | 27.25 | 27.25 | 26.85 | 27.25 | 1,602 | +0.00(+0.00%) |
Dec 09, 2004 | 27.25 | 27.25 | 26.85 | 27.25 | 1,602 | +0.00(+0.00%) |
Dec 08, 2004 | 27.25 | 27.25 | 26.85 | 27.25 | 1,602 | -0.25(-0.91%) |
Dec 07, 2004 | 27.50 | 27.50 | 27.50 | 27.50 | 624 | -0.35(-1.26%) |
Dec 06, 2004 | 27.85 | 27.85 | 27.85 | 27.85 | 1,480 | +0.00(+0.00%) |
Dec 03, 2004 | 27.85 | 27.85 | 27.85 | 27.85 | 1,480 | -0.10(-0.36%) |
Dec 02, 2004 | 27.95 | 27.95 | 27.75 | 27.95 | 2,133 | +0.00(+0.00%) |
Dec 01, 2004 | 27.95 | 27.95 | 27.75 | 27.95 | 2,133 | -0.20(-0.71%) |
Nov 30, 2004 | 28.15 | 28.15 | 28.15 | 28.15 | 1,028 | +0.10(+0.36%) |
Nov 29, 2004 | 28.05 | 28.05 | 28.05 | 28.05 | 350 | +1.85(+7.06%) |
Nov 26, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 159 | -0.15(-0.57%) |
Nov 24, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 410 | +0.00(+0.00%) |
Nov 23, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 410 | +0.25(+0.96%) |
Nov 22, 2004 | 26.10 | 26.35 | 26.10 | 26.10 | 3,718 | +0.00(+0.00%) |
Nov 19, 2004 | 26.10 | 26.35 | 26.10 | 26.10 | 3,718 | -0.35(-1.32%) |
Nov 18, 2004 | 26.45 | 26.75 | 26.45 | 26.45 | 3,284 | +0.00(+0.00%) |
Nov 17, 2004 | 26.45 | 26.75 | 26.45 | 26.45 | 3,284 | -0.05(-0.19%) |
Nov 16, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 1,316 | +0.00(+0.00%) |
Nov 15, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 1,316 | +0.65(+2.51%) |
Nov 12, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 892 | -0.30(-1.15%) |
Nov 11, 2004 | 26.15 | 26.21 | 26.15 | 26.15 | 39,934 | +0.00(+0.00%) |
Nov 10, 2004 | 26.15 | 26.21 | 26.15 | 26.15 | 39,934 | +0.00(+0.00%) |
Nov 09, 2004 | 26.15 | 26.21 | 26.15 | 26.15 | 39,934 | -0.35(-1.32%) |
Nov 08, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 807 | +0.10(+0.38%) |
Nov 05, 2004 | 26.40 | 26.40 | 26.00 | 26.40 | 1,124 | +0.00(+0.00%) |
Nov 04, 2004 | 26.40 | 26.40 | 26.00 | 26.40 | 1,124 | +0.40(+1.54%) |
Nov 03, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 2,186 | +0.00(+0.00%) |
Nov 02, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 2,186 | +0.00(+0.00%) |
Nov 01, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 1,025 | +0.00(+0.00%) |
Oct 29, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 1,025 | -0.20(-0.76%) |
Oct 28, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 975 | -0.25(-0.95%) |
Oct 27, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 1,701 | +0.00(+0.00%) |
Oct 26, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 1,701 | +1.20(+4.75%) |
Oct 25, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 887 | +0.00(+0.00%) |
Oct 22, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 887 | +0.05(+0.20%) |
Oct 21, 2004 | 25.20 | 25.20 | 25.20 | 25.20 | 792 | -1.00(-3.82%) |
Oct 20, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 4,493 | +0.00(+0.00%) |
Oct 19, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 4,493 | +0.65(+2.54%) |
Oct 18, 2004 | 25.55 | 25.55 | 25.55 | 25.55 | 437 | -0.20(-0.78%) |
Oct 15, 2004 | 25.75 | 26.15 | 25.75 | 25.75 | 3,759 | +0.00(+0.00%) |
Oct 14, 2004 | 25.75 | 26.15 | 25.75 | 25.75 | 3,759 | -0.75(-2.83%) |
Oct 13, 2004 | 26.50 | 26.55 | 26.50 | 26.50 | 1,474 | -0.75(-2.75%) |
Oct 12, 2004 | 27.25 | 27.25 | 26.85 | 27.25 | 357 | +0.50(+1.87%) |
Oct 11, 2004 | 26.75 | 26.75 | 26.75 | 26.75 | 630 | +0.00(+0.00%) |
Oct 08, 2004 | 26.75 | 26.75 | 26.75 | 26.75 | 630 | +0.40(+1.52%) |
Oct 07, 2004 | 26.35 | 26.75 | 26.35 | 26.35 | 441 | +0.35(+1.35%) |
Oct 06, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 208 | -0.95(-3.53%) |
Oct 05, 2004 | 26.95 | 26.95 | 26.95 | 26.95 | 170 | +0.75(+2.86%) |
Oct 04, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 1,291 | +0.00(+0.00%) |
Oct 01, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 1,291 | +0.00(+0.00%) |
Sep 30, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 1,291 | +1.40(+5.65%) |
Sep 29, 2004 | 24.80 | 25.25 | 24.80 | 24.80 | 1,221 | +0.00(+0.00%) |
Sep 28, 2004 | 24.80 | 25.25 | 24.80 | 24.80 | 1,221 | +0.00(+0.00%) |
Sep 27, 2004 | 24.80 | 25.25 | 24.80 | 24.80 | 1,221 | +0.00(+0.00%) |
Sep 24, 2004 | 24.80 | 25.25 | 24.80 | 24.80 | 1,221 | -0.20(-0.80%) |
Sep 23, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 993 | +0.00(+0.00%) |
Sep 22, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 993 | +0.30(+1.21%) |
Sep 21, 2004 | 24.70 | 24.70 | 24.70 | 24.70 | 326 | -0.35(-1.40%) |
Sep 20, 2004 | 25.05 | 25.45 | 25.05 | 25.05 | 318 | +0.20(+0.80%) |
Sep 17, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 961 | +0.00(+0.00%) |
Sep 16, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 961 | -0.40(-1.58%) |
Sep 15, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 545 | +0.30(+1.20%) |
Sep 14, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 1,338 | +0.80(+3.31%) |
Sep 13, 2004 | 24.15 | 24.15 | 24.15 | 24.15 | 2,500 | +0.00(+0.00%) |
Sep 10, 2004 | 24.15 | 24.15 | 24.15 | 24.15 | 2,500 | -0.25(-1.02%) |
Sep 09, 2004 | 24.40 | 24.40 | 24.40 | 24.40 | 117 | +0.05(+0.21%) |
Sep 08, 2004 | 24.35 | 24.35 | 24.35 | 24.35 | 121 | +0.40(+1.67%) |
Sep 07, 2004 | 23.95 | 23.95 | 23.95 | 23.95 | 373 | +0.00(+0.00%) |
Sep 03, 2004 | 23.95 | 23.95 | 23.95 | 23.95 | 373 | -0.25(-1.03%) |
Sep 02, 2004 | 24.20 | 24.55 | 24.20 | 24.20 | 448 | +0.00(+0.00%) |
Sep 01, 2004 | 24.20 | 24.55 | 24.20 | 24.20 | 448 | +0.20(+0.83%) |
Aug 31, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 592 | +0.00(+0.00%) |
Aug 30, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 592 | +1.10(+4.80%) |
Aug 27, 2004 | 22.90 | 22.90 | 22.90 | 22.90 | 340 | +0.00(+0.00%) |
Aug 26, 2004 | 22.90 | 22.90 | 22.90 | 22.90 | 340 | +0.75(+3.39%) |
Aug 25, 2004 | 22.15 | 22.15 | 22.15 | 22.15 | 1,823 | +0.00(+0.00%) |
Aug 24, 2004 | 22.15 | 22.15 | 22.15 | 22.15 | 1,823 | +0.00(+0.00%) |
Aug 23, 2004 | 22.15 | 22.15 | 22.15 | 22.15 | 1,823 | -0.10(-0.45%) |
Aug 20, 2004 | 22.25 | 22.25 | 22.25 | 22.25 | 387 | +0.00(+0.00%) |
Aug 19, 2004 | 22.25 | 22.25 | 22.25 | 22.25 | 387 | +0.75(+3.49%) |
Aug 18, 2004 | 21.50 | 21.75 | 21.50 | 21.50 | 462 | -0.15(-0.69%) |
Aug 17, 2004 | 21.65 | 21.65 | 21.15 | 21.65 | 2,160 | +0.00(+0.00%) |
Aug 16, 2004 | 21.65 | 21.65 | 21.15 | 21.65 | 2,160 | -0.70(-3.13%) |
Aug 13, 2004 | 22.35 | 22.35 | 22.35 | 22.35 | 352 | +0.00(+0.00%) |
Aug 12, 2004 | 22.35 | 22.35 | 22.35 | 22.35 | 352 | +0.35(+1.59%) |
Aug 11, 2004 | 22.00 | 22.05 | 22.00 | 22.00 | 250 | +0.50(+2.33%) |
Aug 10, 2004 | 21.50 | 21.50 | 21.50 | 21.50 | 515 | +0.00(+0.00%) |
Aug 09, 2004 | 21.50 | 21.50 | 21.50 | 21.50 | 515 | -0.25(-1.15%) |
Aug 06, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 440 | +0.00(+0.00%) |
Aug 05, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 440 | -1.05(-4.61%) |
Aug 04, 2004 | 22.80 | 22.80 | 22.80 | 22.80 | 620 | +0.00(+0.00%) |
Aug 03, 2004 | 22.80 | 22.80 | 22.80 | 22.80 | 620 | +0.10(+0.44%) |
Aug 02, 2004 | 22.70 | 22.70 | 22.35 | 22.70 | 425 | +0.00(+0.00%) |
Jul 30, 2004 | 22.70 | 22.70 | 22.35 | 22.70 | 425 | +0.95(+4.37%) |
Jul 29, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 477 | +0.00(+0.00%) |
Jul 28, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 477 | +0.00(+0.00%) |
Jul 27, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 230 | -1.05(-4.61%) |
Jul 26, 2004 | 22.80 | 22.80 | 22.80 | 22.80 | 220 | -0.30(-1.30%) |
Jul 23, 2004 | 23.10 | 23.10 | 23.10 | 23.10 | 501 | +0.00(+0.00%) |
Jul 22, 2004 | 23.10 | 23.10 | 23.10 | 23.10 | 501 | -0.15(-0.65%) |
Jul 21, 2004 | 23.25 | 23.65 | 23.25 | 23.25 | 400 | -0.70(-2.92%) |
Jul 20, 2004 | 23.95 | 23.95 | 23.65 | 23.95 | 680 | +0.00(+0.00%) |
Jul 19, 2004 | 23.95 | 23.95 | 23.65 | 23.95 | 680 | +0.15(+0.63%) |
Jul 16, 2004 | 23.80 | 23.80 | 23.80 | 23.80 | 800 | +0.20(+0.85%) |
Jul 15, 2004 | 23.60 | 23.60 | 23.60 | 23.60 | 356 | -0.50(-2.07%) |
Jul 14, 2004 | 24.10 | 24.10 | 23.75 | 24.10 | 2,300 | +0.00(+0.00%) |
Jul 13, 2004 | 24.10 | 24.10 | 23.75 | 24.10 | 2,300 | +1.50(+6.64%) |
Jul 12, 2004 | 22.60 | 23.00 | 22.60 | 22.60 | 260 | +0.00(+0.00%) |
Jul 09, 2004 | 22.60 | 23.00 | 22.60 | 22.60 | 260 | +0.00(+0.00%) |
Jul 08, 2004 | 22.60 | 23.00 | 22.60 | 22.60 | 260 | -0.40(-1.74%) |
Jul 07, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 535 | -1.10(-4.56%) |
Jul 06, 2004 | 24.10 | 24.10 | 24.10 | 24.10 | 279 | -0.20(-0.82%) |
Jul 02, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 260 | -0.05(-0.21%) |
Jul 01, 2004 | 24.35 | 24.35 | 24.35 | 24.35 | 151 | +0.00(+0.00%) |
Jun 30, 2004 | 24.80 | 24.35 | 24.35 | 24.35 | 151 | -0.45(-1.81%) |
Jun 29, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 415 | +0.00(+0.00%) |
Jun 28, 2004 | 23.95 | 24.80 | 24.80 | 24.80 | 415 | +0.85(+3.55%) |
Jun 25, 2004 | 23.90 | 23.95 | 23.90 | 23.95 | 805 | -0.05(-0.21%) |
Jun 24, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 162 | -0.15(-0.62%) |
Jun 23, 2004 | 24.15 | 24.15 | 24.15 | 24.15 | 158 | +0.15(+0.62%) |
Jun 22, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 304 | +0.00(+0.00%) |
Jun 21, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 304 | -0.30(-1.23%) |
Jun 18, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 1,605 | -0.05(-0.21%) |
Jun 17, 2004 | 24.35 | 24.35 | 24.35 | 24.35 | 626 | +0.15(+0.62%) |
Jun 16, 2004 | 24.20 | 24.20 | 24.20 | 24.20 | 167 | +0.15(+0.62%) |
Jun 15, 2004 | 24.05 | 24.05 | 24.05 | 24.05 | 667 | +0.15(+0.63%) |
Jun 14, 2004 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.55(+2.36%) |
Jun 10, 2004 | 23.35 | 23.35 | 23.35 | 23.35 | 500 | -0.40(-1.68%) |
Jun 09, 2004 | 23.75 | 23.75 | 23.75 | 23.75 | 408 | +0.25(+1.06%) |
Jun 08, 2004 | 23.50 | 23.80 | 23.50 | 23.50 | 511 | +0.95(+4.21%) |
Jun 07, 2004 | 22.55 | 22.55 | 22.15 | 22.55 | 41,067 | -0.85(-3.63%) |
Jun 04, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 116 | +0.00(+0.00%) |
Jun 03, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 116 | +0.15(+0.65%) |
Jun 02, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 140 | +0.70(+3.10%) |