Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.00 | 19.00 | 19.00 | 19.00 | 50,000 | +0.05(+0.27%) |
May 27, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 10,095 | +0.00(+0.00%) |
May 26, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 10,095 | -0.23(-1.19%) |
May 25, 2005 | 19.18 | 19.18 | 19.05 | 19.18 | 7,500 | +0.00(+0.00%) |
May 24, 2005 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | -0.18(-0.95%) |
May 23, 2005 | 19.36 | 19.44 | 19.32 | 19.36 | 90,209 | +0.00(+0.00%) |
May 20, 2005 | 19.36 | 19.44 | 19.32 | 19.36 | 90,209 | -0.00(-0.00%) |
May 19, 2005 | 19.36 | 19.36 | 19.34 | 19.36 | 54,968 | +0.15(+0.77%) |
May 17, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | +0.00(+0.00%) |
May 16, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | +0.00(+0.00%) |
May 13, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | +0.00(+0.00%) |
May 12, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | +0.00(+0.00%) |
May 11, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | +0.00(+0.00%) |
May 10, 2005 | 19.21 | 19.21 | 19.19 | 19.21 | 11,937 | -0.09(-0.45%) |
May 09, 2005 | 19.30 | 19.50 | 19.30 | 19.30 | 1,200 | +0.20(+1.05%) |
May 06, 2005 | 19.10 | 19.26 | 19.10 | 19.10 | 19,916 | +0.00(+0.00%) |
May 05, 2005 | 19.10 | 19.26 | 19.10 | 19.10 | 19,916 | +0.67(+3.62%) |
May 04, 2005 | 18.43 | 18.43 | 18.43 | 18.43 | 9,000 | +0.03(+0.18%) |
May 03, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 30,000 | +0.00(+0.00%) |
May 02, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 30,000 | +0.00(+0.00%) |
Apr 29, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 30,000 | +0.00(+0.00%) |
Apr 28, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 200 | +0.00(+0.00%) |
Apr 27, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 200 | -0.05(-0.27%) |
Apr 26, 2005 | 18.45 | 18.45 | 18.45 | 18.45 | 5,500 | +0.00(+0.00%) |
Apr 25, 2005 | 18.45 | 18.45 | 18.45 | 18.45 | 5,500 | +0.10(+0.54%) |
Apr 22, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 1,000 | +0.50(+2.80%) |
Apr 21, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.00(+0.00%) |
Apr 20, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.00(+0.00%) |
Apr 19, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.00(+0.00%) |
Apr 18, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.45(+2.59%) |
Apr 15, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 800 | +0.00(+0.00%) |
Apr 14, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 800 | +0.00(+0.00%) |
Apr 13, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 12, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 11, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 08, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 07, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 06, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 05, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 04, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Apr 01, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | +0.00(+0.00%) |
Mar 31, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 500 | -0.05(-0.29%) |
Mar 30, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 20,000 | +0.00(+0.00%) |
Mar 29, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 20,000 | +0.20(+1.16%) |
Mar 28, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 120 | +0.00(+0.00%) |
Mar 24, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 120 | -1.06(-5.81%) |
Mar 23, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 22, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 21, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 18, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 17, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 16, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 15, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 14, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 11, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 10, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 09, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 08, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 07, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | +0.00(+0.00%) |
Mar 04, 2005 | 18.31 | 18.34 | 18.30 | 18.31 | 56,095 | -0.29(-1.53%) |
Mar 03, 2005 | 18.60 | 18.60 | 18.60 | 18.60 | 40,000 | +0.35(+1.91%) |
Mar 02, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 798 | +0.00(+0.00%) |
Mar 01, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 798 | +0.00(+0.00%) |
Feb 28, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 798 | +0.00(+0.00%) |
Feb 25, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 798 | +0.00(+0.00%) |
Feb 24, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 798 | +0.00(+0.00%) |
Feb 23, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 798 | +0.00(+0.00%) |
Feb 22, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 798 | +0.00(+0.00%) |
Feb 18, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 798 | +0.00(+0.00%) |
Feb 17, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 798 | +0.00(+0.00%) |
Feb 16, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 798 | +0.00(+0.00%) |
Feb 15, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 798 | +0.00(+0.00%) |
Feb 14, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 798 | +0.00(+0.00%) |
Feb 11, 2005 | 18.25 | 18.25 | 18.25 | 18.25 | 798 | +0.35(+1.96%) |
Feb 10, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 1,561 | +0.00(+0.00%) |
Feb 09, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 1,561 | +0.59(+3.40%) |
Feb 08, 2005 | 17.31 | 17.31 | 17.31 | 17.31 | 5,000 | +0.00(+0.00%) |
Feb 07, 2005 | 17.31 | 17.31 | 17.31 | 17.31 | 5,000 | +0.00(+0.00%) |
Feb 04, 2005 | 17.31 | 17.31 | 17.31 | 17.31 | 5,000 | +0.00(+0.00%) |
Feb 03, 2005 | 17.31 | 17.31 | 17.31 | 17.31 | 5,000 | +0.00(+0.00%) |
Feb 02, 2005 | 17.31 | 17.31 | 17.31 | 17.31 | 5,000 | +0.00(+0.00%) |
Feb 01, 2005 | 17.31 | 17.31 | 17.31 | 17.31 | 5,000 | +0.21(+1.23%) |
Jan 31, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 500 | +0.00(+0.00%) |
Jan 28, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 500 | +0.00(+0.00%) |
Jan 27, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 500 | +0.00(+0.00%) |
Jan 26, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 500 | +0.00(+0.00%) |
Jan 25, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 500 | +0.00(+0.00%) |
Jan 24, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 500 | +0.00(+0.00%) |
Jan 21, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 500 | -0.10(-0.58%) |
Jan 20, 2005 | 17.20 | 17.20 | 17.14 | 17.20 | 20,284 | +0.00(+0.00%) |
Jan 19, 2005 | 17.20 | 17.20 | 17.14 | 17.20 | 20,284 | +0.00(+0.00%) |
Jan 18, 2005 | 17.20 | 17.20 | 17.14 | 17.20 | 20,284 | +0.70(+4.24%) |
Jan 14, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 2,500 | +0.00(+0.00%) |
Jan 13, 2005 | 16.50 | 16.50 | 16.50 | 16.50 | 2,500 | -0.25(-1.49%) |
Jan 12, 2005 | 16.75 | 17.11 | 16.75 | 16.75 | 50,365 | +0.00(+0.00%) |
Jan 11, 2005 | 16.75 | 17.11 | 16.75 | 16.75 | 50,365 | +0.00(+0.00%) |
Jan 10, 2005 | 16.75 | 17.11 | 16.75 | 16.75 | 50,365 | +0.00(+0.00%) |
Jan 07, 2005 | 16.75 | 17.11 | 16.75 | 16.75 | 50,365 | -0.25(-1.47%) |
Jan 06, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 250 | +0.00(+0.00%) |
Jan 05, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 250 | +0.00(+0.00%) |
Jan 04, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 250 | +0.00(+0.00%) |
Jan 03, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 250 | -0.15(-0.87%) |
Dec 31, 2004 | 17.15 | 17.15 | 17.00 | 17.15 | 1,720 | +0.00(+0.00%) |
Dec 30, 2004 | 17.15 | 17.15 | 17.00 | 17.15 | 1,720 | +0.00(+0.00%) |
Dec 29, 2004 | 17.15 | 17.15 | 17.00 | 17.15 | 1,720 | -0.08(-0.44%) |
Dec 28, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 6,000 | +0.00(+0.00%) |
Dec 27, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 6,000 | +0.00(+0.00%) |
Dec 23, 2004 | 17.23 | 17.23 | 17.23 | 17.23 | 6,000 | -0.05(-0.29%) |
Dec 22, 2004 | 17.28 | 17.33 | 17.27 | 17.28 | 28,902 | +0.00(+0.00%) |
Dec 21, 2004 | 17.28 | 17.33 | 17.27 | 17.28 | 28,902 | +0.14(+0.79%) |
Dec 20, 2004 | 17.14 | 17.14 | 17.14 | 17.14 | 33,000 | -0.17(-0.98%) |
Dec 17, 2004 | 17.31 | 17.31 | 17.28 | 17.31 | 45,000 | +0.00(+0.00%) |
Dec 16, 2004 | 17.31 | 17.31 | 17.28 | 17.31 | 45,000 | +0.12(+0.72%) |
Dec 15, 2004 | 17.19 | 17.19 | 17.19 | 17.19 | 25,000 | +0.09(+0.50%) |
Dec 14, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 17,000 | +0.00(+0.00%) |
Dec 13, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 1,391 | +0.00(+0.00%) |
Dec 10, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 1,391 | +0.00(+0.00%) |
Dec 09, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 1,391 | +0.00(+0.00%) |
Dec 08, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 1,391 | +0.00(+0.00%) |
Dec 07, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 1,391 | +0.00(+0.00%) |
Dec 06, 2004 | 17.10 | 17.10 | 17.10 | 17.10 | 1,391 | +0.30(+1.79%) |
Dec 03, 2004 | 16.80 | 16.80 | 16.70 | 16.80 | 5,990 | +0.00(+0.00%) |
Dec 02, 2004 | 16.80 | 16.80 | 16.70 | 16.80 | 5,990 | +0.20(+1.19%) |
Dec 01, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 35,615 | +0.00(+0.00%) |
Nov 30, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 35,615 | +0.59(+3.70%) |
Nov 29, 2004 | 16.01 | 16.01 | 15.95 | 16.01 | 5,782 | +0.00(+0.00%) |
Nov 26, 2004 | 16.01 | 16.01 | 15.95 | 16.01 | 5,782 | +0.00(+0.00%) |
Nov 24, 2004 | 16.01 | 16.01 | 15.95 | 16.01 | 5,782 | +0.06(+0.38%) |
Nov 23, 2004 | 15.95 | 15.95 | 15.95 | 15.95 | 140 | +0.00(+0.00%) |
Nov 22, 2004 | 15.95 | 15.95 | 15.95 | 15.95 | 140 | +0.45(+2.90%) |
Nov 19, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 19,000 | +0.00(+0.00%) |
Nov 18, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 19,000 | +0.00(+0.00%) |
Nov 17, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 19,000 | +0.00(+0.00%) |
Nov 16, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 15, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 12, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 11, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 10, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 09, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 08, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 05, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 04, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.00(+0.00%) |
Nov 03, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 35,403 | +0.41(+2.70%) |
Nov 02, 2004 | 15.09 | 15.09 | 15.07 | 15.09 | 40,000 | +0.00(+0.00%) |
Nov 01, 2004 | 15.09 | 15.09 | 15.07 | 15.09 | 40,000 | +0.00(+0.00%) |
Oct 29, 2004 | 15.09 | 15.09 | 15.07 | 15.09 | 40,000 | +0.00(+0.00%) |
Oct 28, 2004 | 15.09 | 15.09 | 15.07 | 15.09 | 40,000 | +0.29(+1.97%) |
Oct 27, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 337 | +0.00(+0.00%) |
Oct 26, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 337 | +0.00(+0.00%) |
Oct 25, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 337 | +0.00(+0.00%) |
Oct 22, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 337 | +0.49(+3.45%) |
Oct 21, 2004 | 14.31 | 14.31 | 14.30 | 14.31 | 22,500 | +0.00(+0.00%) |
Oct 20, 2004 | 14.31 | 14.31 | 14.30 | 14.31 | 22,500 | +0.00(+0.00%) |
Oct 19, 2004 | 14.31 | 14.31 | 14.30 | 14.31 | 22,500 | +0.00(+0.00%) |
Oct 18, 2004 | 14.31 | 14.31 | 14.30 | 14.31 | 22,500 | +0.00(+0.00%) |
Oct 15, 2004 | 14.31 | 14.31 | 14.30 | 14.31 | 22,500 | +0.00(+0.00%) |
Oct 14, 2004 | 14.31 | 14.31 | 14.30 | 14.31 | 22,500 | +0.00(+0.00%) |
Oct 13, 2004 | 14.31 | 14.31 | 14.30 | 14.31 | 22,500 | +0.12(+0.85%) |
Oct 12, 2004 | 14.19 | 14.19 | 14.19 | 14.19 | 39,000 | +0.00(+0.00%) |
Oct 11, 2004 | 14.19 | 14.19 | 14.19 | 14.19 | 39,000 | +0.00(+0.00%) |
Oct 08, 2004 | 14.19 | 14.19 | 14.19 | 14.19 | 39,000 | +0.00(+0.00%) |
Oct 07, 2004 | 14.19 | 14.19 | 14.19 | 14.19 | 39,000 | -0.36(-2.49%) |
Oct 06, 2004 | 14.55 | 14.57 | 14.55 | 14.55 | 23,999 | +0.00(+0.00%) |
Oct 05, 2004 | 14.55 | 14.57 | 14.55 | 14.55 | 23,999 | +0.00(+0.00%) |
Oct 04, 2004 | 14.55 | 14.57 | 14.55 | 14.55 | 23,999 | +0.15(+1.03%) |
Oct 01, 2004 | 14.40 | 14.40 | 14.40 | 14.40 | 4,889 | +0.00(+0.00%) |
Sep 30, 2004 | 14.40 | 14.40 | 14.40 | 14.40 | 4,889 | +0.00(+0.00%) |
Sep 29, 2004 | 14.40 | 14.40 | 14.40 | 14.40 | 4,889 | +0.00(+0.00%) |
Sep 28, 2004 | 14.40 | 14.40 | 14.40 | 14.40 | 4,889 | +0.00(+0.00%) |
Sep 27, 2004 | 14.40 | 14.40 | 14.40 | 14.40 | 4,889 | +0.00(+0.00%) |
Sep 24, 2004 | 14.40 | 14.40 | 14.40 | 14.40 | 4,889 | +0.00(+0.00%) |
Sep 23, 2004 | 14.40 | 14.40 | 14.40 | 14.40 | 4,889 | +0.00(+0.00%) |
Sep 22, 2004 | 14.40 | 14.40 | 14.40 | 14.40 | 4,889 | +0.00(+0.00%) |
Sep 21, 2004 | 14.40 | 14.40 | 14.40 | 14.40 | 283 | +0.10(+0.70%) |
Sep 20, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 5,200 | +0.00(+0.00%) |
Sep 17, 2004 | 14.30 | 14.30 | 14.30 | 14.30 | 5,200 | -0.05(-0.35%) |
Sep 16, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 365 | -0.35(-2.38%) |
Sep 15, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | +0.00(+0.00%) |
Sep 14, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | +0.00(+0.00%) |
Sep 13, 2004 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | -0.10(-0.68%) |
Sep 10, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 520 | +0.00(+0.00%) |
Sep 09, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 520 | +0.00(+0.00%) |
Sep 08, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 520 | +0.00(+0.00%) |
Sep 07, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 520 | +0.00(+0.00%) |
Sep 03, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 520 | +0.00(+0.00%) |
Sep 02, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 3,003 | +0.00(+0.00%) |
Sep 01, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 3,003 | +0.00(+0.00%) |
Aug 31, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 3,003 | +0.00(+0.00%) |
Aug 30, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 3,003 | +0.00(+0.00%) |
Aug 27, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 3,003 | +0.00(+0.00%) |
Aug 26, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 3,003 | +0.00(+0.00%) |
Aug 25, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 3,003 | +0.00(+0.00%) |
Aug 24, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 3,003 | +0.05(+0.34%) |
Aug 23, 2004 | 14.75 | 14.75 | 14.75 | 14.75 | 37,038 | +0.00(+0.00%) |
Aug 20, 2004 | 14.75 | 14.75 | 14.75 | 14.75 | 37,038 | -0.59(-3.86%) |
Aug 19, 2004 | 15.34 | 15.34 | 15.34 | 15.34 | 4,050 | +0.00(+0.00%) |
Aug 18, 2004 | 15.34 | 15.34 | 15.34 | 15.34 | 4,050 | +0.00(+0.00%) |
Aug 17, 2004 | 15.34 | 15.34 | 15.34 | 15.34 | 4,050 | +0.00(+0.00%) |
Aug 16, 2004 | 15.34 | 15.34 | 15.34 | 15.34 | 4,050 | +0.00(+0.00%) |
Aug 13, 2004 | 15.34 | 15.34 | 15.34 | 15.34 | 4,050 | +0.00(+0.00%) |
Aug 12, 2004 | 15.34 | 15.34 | 15.34 | 15.34 | 4,050 | +0.00(+0.00%) |
Aug 11, 2004 | 15.34 | 15.34 | 15.34 | 15.34 | 4,050 | +0.00(+0.00%) |
Aug 10, 2004 | 15.34 | 15.34 | 15.34 | 15.34 | 4,050 | +0.00(+0.00%) |
Aug 09, 2004 | 15.34 | 15.34 | 15.34 | 15.34 | 4,050 | +0.00(+0.00%) |
Aug 06, 2004 | 15.34 | 15.34 | 15.34 | 15.34 | 4,050 | +0.00(+0.00%) |
Aug 05, 2004 | 15.34 | 15.34 | 15.34 | 15.34 | 4,050 | +0.00(+0.00%) |
Aug 04, 2004 | 15.34 | 15.34 | 15.34 | 15.34 | 4,050 | +0.00(+0.00%) |
Aug 03, 2004 | 15.34 | 15.34 | 15.34 | 15.34 | 29,930 | +0.00(+0.00%) |
Aug 02, 2004 | 15.34 | 15.34 | 15.34 | 15.34 | 29,930 | -0.31(-1.97%) |
Jul 30, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 333 | +0.00(+0.00%) |
Jul 29, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 333 | +0.00(+0.00%) |
Jul 28, 2004 | 15.65 | 15.65 | 15.65 | 15.65 | 333 | +0.05(+0.32%) |
Jul 27, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 6,000 | +0.00(+0.00%) |
Jul 26, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 6,000 | +0.00(+0.00%) |
Jul 23, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 6,000 | +0.00(+0.00%) |
Jul 22, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 6,000 | +0.00(+0.00%) |
Jul 21, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 6,000 | +0.00(+0.00%) |
Jul 20, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 6,000 | +0.00(+0.00%) |
Jul 19, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 6,000 | +0.00(+0.00%) |
Jul 16, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 6,000 | +0.00(+0.00%) |
Jul 15, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 6,000 | +0.00(+0.00%) |
Jul 14, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 2,325 | +0.00(+0.00%) |
Jul 13, 2004 | 15.60 | 15.60 | 15.60 | 15.60 | 2,325 | -0.10(-0.64%) |
Jul 12, 2004 | 15.70 | 15.70 | 15.70 | 15.70 | 4,137 | +0.15(+0.96%) |
Jul 09, 2004 | 15.55 | 15.69 | 15.55 | 15.55 | 4,370 | +0.00(+0.00%) |
Jul 08, 2004 | 15.55 | 15.55 | 15.50 | 15.55 | 33,500 | +0.05(+0.32%) |
Jul 07, 2004 | 15.50 | 15.63 | 15.50 | 15.50 | 11,574 | +0.50(+3.33%) |
Jul 06, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 12,372 | +0.00(+0.00%) |
Jul 02, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 12,372 | +0.00(+0.00%) |
Jul 01, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 12,372 | +0.00(+0.00%) |
Jun 30, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 12,372 | +0.00(+0.00%) |
Jun 29, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 12,372 | +0.00(+0.00%) |
Jun 28, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 12,372 | +0.00(+0.00%) |
Jun 25, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 12,372 | +0.00(+0.00%) |
Jun 24, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 12,372 | +0.00(+0.00%) |
Jun 23, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 12,372 | +0.00(+0.00%) |
Jun 22, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 12,372 | +0.00(+0.00%) |
Jun 21, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 12,372 | +0.40(+2.74%) |
Jun 18, 2004 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 14.60 | 14.60 | 14.60 | 14.60 | 638 | +0.00(+0.00%) |
Jun 09, 2004 | 14.60 | 14.60 | 14.60 | 14.60 | 638 | +0.25(+1.74%) |
Jun 08, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 150 | +0.00(+0.00%) |
Jun 07, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 150 | +0.00(+0.00%) |
Jun 04, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 150 | +0.00(+0.00%) |
Jun 03, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 150 | +0.00(+0.00%) |
Jun 02, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 150 | +0.00(+0.00%) |