Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.45 | 14.90 | 14.45 | 14.45 | 6,282 | +0.00(+0.00%) |
May 27, 2005 | 14.45 | 14.90 | 14.45 | 14.45 | 6,282 | -0.45(-3.02%) |
May 26, 2005 | 14.90 | 14.90 | 14.60 | 14.90 | 3,826 | +0.10(+0.68%) |
May 25, 2005 | 14.80 | 14.85 | 14.50 | 14.80 | 747 | +0.00(+0.00%) |
May 24, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.05(+0.34%) |
May 23, 2005 | 14.75 | 14.90 | 14.45 | 14.75 | 1,100 | -0.05(-0.34%) |
May 20, 2005 | 14.80 | 14.85 | 14.60 | 14.80 | 785 | -0.05(-0.34%) |
May 19, 2005 | 14.85 | 14.85 | 14.35 | 14.85 | 1,970 | +0.10(+0.68%) |
May 17, 2005 | 14.75 | 14.80 | 14.50 | 14.75 | 3,623 | +0.00(+0.00%) |
May 16, 2005 | 14.75 | 14.75 | 14.30 | 14.75 | 179,311 | +0.00(+0.00%) |
May 13, 2005 | 14.75 | 14.75 | 14.30 | 14.75 | 179,311 | +0.25(+1.72%) |
May 12, 2005 | 14.50 | 14.70 | 14.10 | 14.50 | 22,230 | +0.00(+0.00%) |
May 11, 2005 | 14.50 | 14.70 | 14.10 | 14.50 | 22,230 | +0.35(+2.47%) |
May 10, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 100 | -0.50(-3.41%) |
May 09, 2005 | 14.65 | 14.65 | 14.65 | 14.65 | 500 | +0.35(+2.45%) |
May 06, 2005 | 14.30 | 14.40 | 14.30 | 14.30 | 2,761 | +0.00(+0.00%) |
May 05, 2005 | 14.30 | 14.40 | 14.30 | 14.30 | 2,761 | +0.00(+0.00%) |
May 04, 2005 | 14.30 | 14.40 | 14.30 | 14.30 | 2,761 | +0.00(+0.00%) |
May 03, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 1,500 | +0.20(+1.42%) |
May 02, 2005 | 14.10 | 14.10 | 14.07 | 14.10 | 2,300 | +0.00(+0.00%) |
Apr 29, 2005 | 14.10 | 14.10 | 14.07 | 14.10 | 2,300 | +0.00(+0.00%) |
Apr 28, 2005 | 14.10 | 14.10 | 14.00 | 14.10 | 12,297 | +0.00(+0.00%) |
Apr 27, 2005 | 14.10 | 14.10 | 14.00 | 14.10 | 12,297 | -0.15(-1.05%) |
Apr 26, 2005 | 14.25 | 14.50 | 14.25 | 14.25 | 1,250 | -0.10(-0.70%) |
Apr 25, 2005 | 14.35 | 14.75 | 14.35 | 14.35 | 294 | -0.05(-0.35%) |
Apr 22, 2005 | 14.40 | 14.80 | 14.15 | 14.40 | 14,981 | -0.10(-0.69%) |
Apr 21, 2005 | 14.50 | 14.50 | 14.15 | 14.50 | 19,100 | +0.30(+2.11%) |
Apr 20, 2005 | 14.20 | 14.30 | 14.05 | 14.20 | 49,665 | -0.30(-2.07%) |
Apr 19, 2005 | 14.50 | 14.55 | 14.00 | 14.50 | 139,855 | +0.00(+0.00%) |
Apr 18, 2005 | 14.50 | 14.55 | 14.00 | 14.50 | 139,855 | -0.20(-1.36%) |
Apr 15, 2005 | 14.70 | 15.00 | 14.60 | 14.70 | 886 | +0.00(+0.00%) |
Apr 14, 2005 | 14.70 | 15.00 | 14.60 | 14.70 | 886 | -0.15(-1.01%) |
Apr 13, 2005 | 14.85 | 14.85 | 14.85 | 14.85 | 412 | -0.65(-4.19%) |
Apr 12, 2005 | 15.50 | 15.50 | 14.90 | 15.50 | 515 | +0.50(+3.33%) |
Apr 11, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 2,229 | +0.00(+0.00%) |
Apr 08, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 2,229 | +0.30(+2.04%) |
Apr 07, 2005 | 14.70 | 15.10 | 14.70 | 14.70 | 1,057 | -0.25(-1.67%) |
Apr 06, 2005 | 14.95 | 14.95 | 14.75 | 14.95 | 334 | +0.10(+0.67%) |
Apr 05, 2005 | 14.85 | 14.85 | 14.25 | 14.85 | 4,476 | +0.00(+0.00%) |
Apr 04, 2005 | 14.85 | 14.85 | 14.25 | 14.85 | 4,476 | -0.45(-2.94%) |
Apr 01, 2005 | 15.30 | 15.30 | 15.00 | 15.30 | 1,108 | +0.00(+0.00%) |
Mar 31, 2005 | 15.30 | 15.30 | 15.00 | 15.30 | 1,108 | +0.70(+4.79%) |
Mar 30, 2005 | 14.60 | 14.65 | 14.40 | 14.60 | 3,680 | +0.20(+1.39%) |
Mar 29, 2005 | 14.40 | 14.95 | 14.40 | 14.40 | 10,236 | +0.00(+0.00%) |
Mar 28, 2005 | 14.40 | 14.95 | 14.40 | 14.40 | 10,236 | -0.30(-2.04%) |
Mar 24, 2005 | 14.70 | 14.70 | 14.45 | 14.70 | 7,140 | +0.00(+0.00%) |
Mar 23, 2005 | 14.70 | 14.70 | 14.45 | 14.70 | 7,140 | -0.45(-2.97%) |
Mar 22, 2005 | 15.15 | 15.20 | 14.99 | 15.15 | 11,102 | +0.00(+0.00%) |
Mar 21, 2005 | 15.15 | 15.20 | 14.99 | 15.15 | 11,102 | -0.30(-1.94%) |
Mar 18, 2005 | 15.45 | 15.45 | 15.00 | 15.45 | 1,924 | +0.40(+2.66%) |
Mar 17, 2005 | 15.05 | 15.05 | 15.05 | 15.05 | 150 | -0.40(-2.59%) |
Mar 16, 2005 | 15.45 | 15.60 | 15.25 | 15.45 | 960 | -0.20(-1.28%) |
Mar 15, 2005 | 15.65 | 15.65 | 15.50 | 15.65 | 1,118 | +0.15(+0.97%) |
Mar 14, 2005 | 15.50 | 15.65 | 15.20 | 15.50 | 2,706 | +0.00(+0.00%) |
Mar 11, 2005 | 15.50 | 15.65 | 15.20 | 15.50 | 2,706 | +0.35(+2.31%) |
Mar 10, 2005 | 15.15 | 15.50 | 15.15 | 15.15 | 1,765 | -0.05(-0.33%) |
Mar 09, 2005 | 15.20 | 15.20 | 15.20 | 15.20 | 1,070 | -0.30(-1.94%) |
Mar 08, 2005 | 15.50 | 15.50 | 15.30 | 15.50 | 304 | +0.35(+2.31%) |
Mar 07, 2005 | 15.15 | 15.15 | 15.15 | 15.15 | 576 | +0.60(+4.12%) |
Mar 04, 2005 | 14.55 | 14.62 | 14.55 | 14.55 | 11,774 | +0.00(+0.00%) |
Mar 03, 2005 | 14.55 | 14.62 | 14.55 | 14.55 | 11,774 | +0.00(+0.00%) |
Mar 02, 2005 | 14.55 | 14.62 | 14.55 | 14.55 | 11,774 | -0.20(-1.36%) |
Mar 01, 2005 | 14.75 | 14.75 | 14.70 | 14.75 | 630 | -0.35(-2.32%) |
Feb 28, 2005 | 15.10 | 15.10 | 14.95 | 15.10 | 1,141 | +0.00(+0.00%) |
Feb 25, 2005 | 15.10 | 15.10 | 14.95 | 15.10 | 1,141 | +0.55(+3.78%) |
Feb 24, 2005 | 14.55 | 14.85 | 14.55 | 14.55 | 1,478 | +0.00(+0.00%) |
Feb 23, 2005 | 14.55 | 14.85 | 14.55 | 14.55 | 1,478 | -0.60(-3.96%) |
Feb 22, 2005 | 15.15 | 15.15 | 15.15 | 15.15 | 2,218 | +0.00(+0.00%) |
Feb 18, 2005 | 15.15 | 15.15 | 15.15 | 15.15 | 2,218 | +0.70(+4.84%) |
Feb 17, 2005 | 14.45 | 14.90 | 14.35 | 14.45 | 7,152 | +0.00(+0.00%) |
Feb 16, 2005 | 14.45 | 14.90 | 14.35 | 14.45 | 7,152 | -0.05(-0.34%) |
Feb 15, 2005 | 14.50 | 15.00 | 14.40 | 14.50 | 3,299 | -0.20(-1.36%) |
Feb 14, 2005 | 14.70 | 14.70 | 14.25 | 14.70 | 1,775 | +0.70(+5.00%) |
Feb 11, 2005 | 14.00 | 14.40 | 14.00 | 14.00 | 2,723 | +0.00(+0.00%) |
Feb 10, 2005 | 14.00 | 14.40 | 14.00 | 14.00 | 2,723 | +0.05(+0.36%) |
Feb 09, 2005 | 13.95 | 13.95 | 13.95 | 13.95 | 700 | +0.05(+0.36%) |
Feb 08, 2005 | 13.90 | 13.95 | 13.75 | 13.90 | 1,700 | +0.05(+0.36%) |
Feb 07, 2005 | 13.85 | 14.00 | 13.85 | 13.85 | 10,210 | -0.15(-1.07%) |
Feb 04, 2005 | 14.00 | 14.21 | 14.00 | 14.00 | 22,965 | +0.00(+0.00%) |
Feb 03, 2005 | 14.00 | 14.21 | 14.00 | 14.00 | 22,965 | -0.20(-1.41%) |
Feb 02, 2005 | 14.20 | 14.65 | 14.15 | 14.20 | 6,137 | -0.30(-2.07%) |
Feb 01, 2005 | 14.50 | 14.50 | 14.00 | 14.50 | 821 | +1.20(+9.02%) |
Jan 31, 2005 | 13.30 | 14.30 | 13.30 | 13.30 | 16,240 | +0.00(+0.00%) |
Jan 28, 2005 | 13.30 | 14.30 | 13.30 | 13.30 | 16,240 | -0.30(-2.21%) |
Jan 27, 2005 | 13.60 | 14.25 | 13.60 | 13.60 | 3,511 | -0.50(-3.55%) |
Jan 26, 2005 | 14.10 | 14.20 | 13.85 | 14.10 | 1,475 | +0.00(+0.00%) |
Jan 25, 2005 | 14.10 | 14.10 | 14.10 | 14.10 | 2,300 | +0.00(+0.00%) |
Jan 24, 2005 | 14.10 | 14.10 | 14.10 | 14.10 | 2,300 | +0.25(+1.81%) |
Jan 21, 2005 | 13.85 | 13.90 | 13.85 | 13.85 | 284 | -0.20(-1.42%) |
Jan 20, 2005 | 14.05 | 14.25 | 14.05 | 14.05 | 1,439 | +0.00(+0.00%) |
Jan 19, 2005 | 14.05 | 14.25 | 14.05 | 14.05 | 1,439 | -0.05(-0.35%) |
Jan 18, 2005 | 14.10 | 14.40 | 14.00 | 14.10 | 1,103 | -0.65(-4.41%) |
Jan 14, 2005 | 14.75 | 14.75 | 14.20 | 14.75 | 777 | +0.65(+4.61%) |
Jan 13, 2005 | 14.10 | 14.23 | 14.00 | 14.10 | 5,770 | -0.10(-0.70%) |
Jan 12, 2005 | 14.20 | 14.42 | 14.20 | 14.20 | 40,240 | +0.00(+0.00%) |
Jan 11, 2005 | 14.20 | 14.42 | 14.20 | 14.20 | 40,240 | -0.20(-1.39%) |
Jan 10, 2005 | 14.40 | 14.61 | 14.40 | 14.40 | 137,851 | +0.00(+0.00%) |
Jan 07, 2005 | 14.40 | 14.61 | 14.40 | 14.40 | 137,851 | -0.05(-0.35%) |
Jan 06, 2005 | 14.45 | 14.55 | 14.45 | 14.45 | 1,322 | -0.30(-2.03%) |
Jan 05, 2005 | 14.75 | 15.15 | 14.75 | 14.75 | 1,520 | -0.25(-1.67%) |
Jan 04, 2005 | 15.00 | 15.50 | 15.00 | 15.00 | 2,120 | +0.00(+0.00%) |
Jan 03, 2005 | 15.00 | 15.50 | 15.00 | 15.00 | 2,120 | -0.15(-0.99%) |
Dec 31, 2004 | 15.15 | 15.90 | 15.05 | 15.15 | 28,596 | +0.00(+0.00%) |
Dec 30, 2004 | 15.15 | 15.90 | 15.05 | 15.15 | 28,596 | +0.05(+0.33%) |
Dec 29, 2004 | 15.10 | 15.45 | 14.80 | 15.10 | 3,362 | -0.30(-1.95%) |
Dec 28, 2004 | 15.40 | 15.40 | 14.95 | 15.40 | 1,403 | +0.50(+3.36%) |
Dec 27, 2004 | 14.90 | 15.25 | 14.70 | 14.90 | 9,445 | +0.05(+0.34%) |
Dec 23, 2004 | 14.85 | 15.25 | 14.75 | 14.85 | 31,913 | +0.25(+1.71%) |
Dec 22, 2004 | 14.60 | 14.80 | 14.40 | 14.60 | 51,910 | +0.45(+3.18%) |
Dec 21, 2004 | 14.15 | 14.50 | 14.00 | 14.15 | 163,395 | +0.00(+0.00%) |
Dec 20, 2004 | 14.15 | 14.50 | 14.00 | 14.15 | 163,395 | -0.01(-0.07%) |
Dec 17, 2004 | 14.16 | 14.45 | 14.00 | 14.16 | 132,047 | -0.34(-2.34%) |
Dec 16, 2004 | 14.50 | 14.60 | 14.00 | 14.50 | 85,759 | -0.15(-1.02%) |
Dec 15, 2004 | 14.65 | 14.90 | 14.30 | 14.65 | 51,195 | +0.05(+0.34%) |
Dec 14, 2004 | 14.60 | 15.35 | 14.20 | 14.60 | 7,068 | +0.65(+4.66%) |
Dec 13, 2004 | 13.95 | 14.45 | 13.95 | 13.95 | 12,004 | -0.05(-0.36%) |
Dec 10, 2004 | 14.00 | 14.50 | 13.90 | 14.00 | 30,351 | +0.00(+0.00%) |
Dec 09, 2004 | 14.00 | 14.50 | 13.90 | 14.00 | 30,351 | -0.40(-2.78%) |
Dec 08, 2004 | 14.40 | 15.05 | 14.25 | 14.40 | 5,260 | +0.00(+0.00%) |
Dec 07, 2004 | 14.40 | 15.05 | 14.25 | 14.40 | 5,260 | -0.05(-0.35%) |
Dec 06, 2004 | 14.45 | 14.45 | 14.00 | 14.45 | 5,275 | +0.00(+0.00%) |
Dec 03, 2004 | 14.45 | 14.45 | 14.00 | 14.45 | 5,275 | +0.20(+1.40%) |
Dec 02, 2004 | 14.25 | 14.60 | 14.15 | 14.25 | 3,198 | +0.00(+0.00%) |
Dec 01, 2004 | 14.25 | 14.60 | 14.15 | 14.25 | 3,198 | +0.30(+2.15%) |
Nov 30, 2004 | 13.95 | 14.95 | 13.95 | 13.95 | 3,485 | +0.00(+0.00%) |
Nov 29, 2004 | 13.95 | 14.95 | 13.95 | 13.95 | 3,485 | -0.10(-0.71%) |
Nov 26, 2004 | 14.05 | 14.50 | 14.05 | 14.05 | 1,825 | -0.50(-3.44%) |
Nov 24, 2004 | 14.55 | 14.60 | 14.05 | 14.55 | 3,165 | +0.00(+0.00%) |
Nov 23, 2004 | 14.55 | 14.60 | 14.05 | 14.55 | 3,165 | +0.00(+0.00%) |
Nov 22, 2004 | 14.55 | 15.30 | 14.40 | 14.55 | 5,018 | +0.00(+0.00%) |
Nov 19, 2004 | 14.55 | 15.30 | 14.40 | 14.55 | 5,018 | -0.05(-0.34%) |
Nov 18, 2004 | 14.60 | 14.62 | 14.35 | 14.60 | 185,427 | +0.20(+1.39%) |
Nov 17, 2004 | 14.40 | 14.80 | 14.10 | 14.40 | 208,991 | +0.00(+0.00%) |
Nov 16, 2004 | 14.40 | 14.80 | 14.10 | 14.40 | 208,991 | +0.05(+0.35%) |
Nov 15, 2004 | 14.35 | 14.45 | 14.10 | 14.35 | 8,440 | +0.00(+0.00%) |
Nov 12, 2004 | 14.35 | 14.45 | 14.10 | 14.35 | 8,440 | +0.15(+1.06%) |
Nov 11, 2004 | 14.20 | 14.70 | 14.20 | 14.20 | 5,678 | -0.45(-3.07%) |
Nov 10, 2004 | 14.65 | 14.70 | 14.00 | 14.65 | 3,658 | +0.00(+0.00%) |
Nov 09, 2004 | 14.65 | 14.70 | 14.00 | 14.65 | 3,658 | +0.40(+2.81%) |
Nov 08, 2004 | 14.25 | 14.60 | 14.05 | 14.25 | 3,889 | +0.40(+2.89%) |
Nov 05, 2004 | 13.85 | 14.95 | 13.85 | 13.85 | 7,934 | +0.00(+0.00%) |
Nov 04, 2004 | 13.85 | 14.95 | 13.85 | 13.85 | 7,934 | +0.15(+1.09%) |
Nov 03, 2004 | 13.70 | 14.05 | 13.70 | 13.70 | 6,326 | -0.30(-2.14%) |
Nov 02, 2004 | 14.00 | 14.40 | 13.55 | 14.00 | 18,826 | +0.00(+0.00%) |
Nov 01, 2004 | 14.00 | 14.40 | 13.55 | 14.00 | 18,826 | +0.00(+0.00%) |
Oct 29, 2004 | 14.00 | 14.45 | 13.50 | 14.00 | 21,415 | +0.00(+0.00%) |
Oct 28, 2004 | 14.00 | 14.45 | 13.50 | 14.00 | 21,415 | +0.40(+2.94%) |
Oct 27, 2004 | 13.60 | 14.75 | 13.45 | 13.60 | 15,847 | +0.35(+2.64%) |
Oct 26, 2004 | 13.25 | 13.95 | 13.15 | 13.25 | 13,822 | +0.00(+0.00%) |
Oct 25, 2004 | 13.25 | 13.95 | 13.15 | 13.25 | 13,822 | -0.15(-1.12%) |
Oct 22, 2004 | 13.40 | 14.05 | 13.35 | 13.40 | 5,138 | -0.35(-2.55%) |
Oct 21, 2004 | 13.75 | 14.35 | 13.35 | 13.75 | 8,248 | +0.05(+0.36%) |
Oct 20, 2004 | 13.70 | 14.90 | 13.70 | 13.70 | 8,884 | +0.10(+0.74%) |
Oct 19, 2004 | 13.60 | 13.90 | 13.45 | 13.60 | 16,586 | +0.00(+0.00%) |
Oct 18, 2004 | 13.60 | 13.90 | 13.45 | 13.60 | 16,586 | +0.05(+0.37%) |
Oct 15, 2004 | 13.55 | 13.95 | 12.45 | 13.55 | 18,249 | +0.00(+0.00%) |
Oct 14, 2004 | 13.55 | 13.95 | 12.45 | 13.55 | 18,249 | +0.00(+0.00%) |
Oct 13, 2004 | 13.55 | 14.20 | 13.35 | 13.55 | 6,526 | -0.60(-4.24%) |
Oct 12, 2004 | 14.15 | 14.15 | 13.70 | 14.15 | 8,400 | +0.20(+1.43%) |
Oct 11, 2004 | 13.95 | 14.35 | 13.85 | 13.95 | 8,774 | +0.00(+0.00%) |
Oct 08, 2004 | 13.95 | 14.35 | 13.85 | 13.95 | 8,774 | +0.40(+2.95%) |
Oct 07, 2004 | 13.55 | 13.90 | 13.30 | 13.55 | 23,438 | +0.00(+0.00%) |
Oct 06, 2004 | 13.55 | 13.90 | 13.30 | 13.55 | 23,438 | -0.10(-0.73%) |
Oct 05, 2004 | 13.65 | 14.00 | 13.50 | 13.65 | 3,866 | +0.15(+1.11%) |
Oct 04, 2004 | 13.50 | 13.95 | 13.30 | 13.50 | 3,495 | +0.30(+2.27%) |
Oct 01, 2004 | 13.20 | 13.75 | 12.95 | 13.20 | 10,684 | +0.00(+0.00%) |
Sep 30, 2004 | 13.20 | 13.75 | 12.95 | 13.20 | 10,684 | -0.20(-1.49%) |
Sep 29, 2004 | 13.40 | 13.45 | 12.90 | 13.40 | 15,162 | +0.00(+0.00%) |
Sep 28, 2004 | 13.40 | 13.45 | 12.90 | 13.40 | 15,162 | +0.30(+2.29%) |
Sep 27, 2004 | 13.10 | 13.50 | 12.90 | 13.10 | 5,830 | +0.25(+1.95%) |
Sep 24, 2004 | 12.85 | 13.50 | 12.85 | 12.85 | 8,586 | +0.00(+0.00%) |
Sep 23, 2004 | 12.85 | 13.50 | 12.85 | 12.85 | 8,586 | -0.65(-4.81%) |
Sep 22, 2004 | 13.50 | 14.00 | 13.50 | 13.50 | 3,884 | +0.15(+1.12%) |
Sep 21, 2004 | 13.35 | 13.75 | 13.20 | 13.35 | 13,223 | +0.00(+0.00%) |
Sep 20, 2004 | 13.35 | 13.75 | 13.20 | 13.35 | 13,223 | -0.36(-2.63%) |
Sep 17, 2004 | 13.71 | 14.85 | 13.40 | 13.71 | 11,712 | +0.31(+2.31%) |
Sep 16, 2004 | 13.40 | 13.75 | 13.25 | 13.40 | 7,487 | +0.15(+1.13%) |
Sep 15, 2004 | 13.25 | 13.75 | 13.00 | 13.25 | 6,081 | -0.15(-1.12%) |
Sep 14, 2004 | 13.40 | 13.90 | 13.30 | 13.40 | 11,318 | -0.10(-0.74%) |
Sep 13, 2004 | 13.50 | 13.50 | 13.30 | 13.50 | 3,591 | +0.55(+4.25%) |
Sep 10, 2004 | 12.95 | 13.30 | 12.95 | 12.95 | 18,009 | +0.00(+0.00%) |
Sep 09, 2004 | 12.95 | 13.30 | 12.95 | 12.95 | 18,009 | -0.35(-2.63%) |
Sep 08, 2004 | 13.30 | 13.80 | 13.00 | 13.30 | 8,223 | +0.50(+3.91%) |
Sep 07, 2004 | 12.80 | 13.25 | 12.75 | 12.80 | 4,368 | -0.35(-2.66%) |
Sep 03, 2004 | 13.15 | 13.35 | 12.50 | 13.15 | 41,528 | +0.00(+0.00%) |
Sep 02, 2004 | 13.15 | 13.35 | 12.50 | 13.15 | 41,528 | +0.16(+1.23%) |
Sep 01, 2004 | 12.99 | 13.15 | 12.45 | 12.99 | 17,427 | -0.11(-0.84%) |
Aug 31, 2004 | 13.10 | 13.11 | 12.60 | 13.10 | 31,656 | -0.05(-0.38%) |
Aug 30, 2004 | 13.15 | 13.50 | 12.72 | 13.15 | 33,288 | +0.30(+2.33%) |
Aug 27, 2004 | 12.85 | 13.20 | 12.50 | 12.85 | 57,058 | +0.00(+0.00%) |
Aug 26, 2004 | 12.85 | 13.20 | 12.50 | 12.85 | 57,058 | +0.05(+0.39%) |
Aug 25, 2004 | 12.80 | 13.25 | 7.900 | 12.80 | 20,798 | +0.00(+0.00%) |
Aug 24, 2004 | 12.80 | 13.25 | 7.900 | 12.80 | 20,798 | +0.20(+1.59%) |
Aug 23, 2004 | 12.60 | 13.05 | 12.60 | 12.60 | 73,387 | +0.00(+0.00%) |
Aug 20, 2004 | 12.60 | 13.05 | 12.60 | 12.60 | 73,387 | -0.20(-1.56%) |
Aug 19, 2004 | 12.80 | 13.25 | 12.75 | 12.80 | 9,544 | -0.45(-3.40%) |
Aug 18, 2004 | 13.25 | 13.25 | 12.80 | 13.25 | 145,894 | +0.00(+0.00%) |
Aug 17, 2004 | 13.25 | 13.25 | 12.80 | 13.25 | 145,894 | +0.85(+6.85%) |
Aug 16, 2004 | 12.40 | 13.10 | 12.40 | 12.40 | 72,218 | +0.00(+0.00%) |
Aug 13, 2004 | 12.40 | 13.10 | 12.40 | 12.40 | 72,218 | -0.25(-1.98%) |
Aug 12, 2004 | 12.65 | 13.00 | 12.65 | 12.65 | 13,964 | -0.15(-1.17%) |
Aug 11, 2004 | 12.80 | 13.25 | 12.75 | 12.80 | 22,336 | +0.00(+0.00%) |
Aug 10, 2004 | 12.80 | 13.25 | 12.75 | 12.80 | 22,336 | +0.25(+1.99%) |
Aug 09, 2004 | 12.55 | 13.00 | 12.55 | 12.55 | 17,267 | -0.15(-1.18%) |
Aug 06, 2004 | 12.70 | 13.10 | 12.70 | 12.70 | 14,691 | -0.50(-3.79%) |
Aug 05, 2004 | 13.20 | 13.50 | 12.85 | 13.20 | 9,412 | -0.30(-2.22%) |
Aug 04, 2004 | 13.50 | 13.75 | 13.40 | 13.50 | 16,943 | +0.00(+0.00%) |
Aug 03, 2004 | 13.50 | 13.75 | 13.40 | 13.50 | 16,943 | +0.00(+0.00%) |
Aug 02, 2004 | 13.50 | 14.00 | 13.50 | 13.50 | 15,133 | +0.00(+0.00%) |
Jul 30, 2004 | 13.50 | 14.00 | 13.50 | 13.50 | 15,133 | -0.25(-1.82%) |
Jul 29, 2004 | 13.75 | 13.75 | 13.35 | 13.75 | 13,426 | +0.35(+2.61%) |
Jul 28, 2004 | 13.40 | 14.10 | 13.40 | 13.40 | 14,567 | +0.03(+0.22%) |
Jul 27, 2004 | 13.37 | 13.75 | 13.25 | 13.37 | 21,297 | +0.00(+0.00%) |
Jul 26, 2004 | 13.37 | 13.75 | 13.25 | 13.37 | 21,297 | -0.53(-3.81%) |
Jul 23, 2004 | 13.90 | 14.35 | 13.89 | 13.90 | 10,723 | -0.35(-2.46%) |
Jul 22, 2004 | 14.25 | 14.60 | 14.20 | 14.25 | 22,363 | -0.05(-0.35%) |
Jul 21, 2004 | 14.30 | 14.75 | 14.25 | 14.30 | 12,881 | +0.15(+1.06%) |
Jul 20, 2004 | 14.15 | 14.60 | 14.15 | 14.15 | 4,114 | -0.10(-0.70%) |
Jul 19, 2004 | 14.25 | 14.65 | 14.00 | 14.25 | 10,345 | -0.05(-0.35%) |
Jul 16, 2004 | 14.30 | 14.35 | 14.05 | 14.30 | 12,992 | +0.05(+0.35%) |
Jul 15, 2004 | 14.25 | 14.55 | 14.10 | 14.25 | 21,067 | +0.00(+0.00%) |
Jul 14, 2004 | 14.25 | 14.60 | 14.25 | 14.25 | 2,724 | -0.11(-0.77%) |
Jul 13, 2004 | 14.36 | 14.75 | 14.25 | 14.36 | 10,063 | -0.10(-0.69%) |
Jul 12, 2004 | 14.46 | 14.75 | 14.40 | 14.46 | 5,029 | +0.01(+0.07%) |
Jul 09, 2004 | 14.45 | 14.80 | 14.40 | 14.45 | 2,942 | +0.10(+0.70%) |
Jul 08, 2004 | 14.35 | 14.75 | 14.35 | 14.35 | 3,775 | +0.10(+0.70%) |
Jul 07, 2004 | 14.25 | 14.50 | 14.20 | 14.25 | 9,076 | -0.36(-2.46%) |
Jul 06, 2004 | 14.61 | 14.70 | 14.25 | 14.61 | 11,153 | +0.31(+2.17%) |
Jul 02, 2004 | 14.30 | 14.65 | 14.30 | 14.30 | 4,686 | -0.30(-2.05%) |
Jul 01, 2004 | 14.60 | 14.70 | 14.30 | 14.60 | 1,949 | +0.00(+0.00%) |
Jun 30, 2004 | 14.65 | 14.70 | 14.30 | 14.60 | 1,949 | +0.17(+1.18%) |
Jun 29, 2004 | 14.43 | 15.00 | 14.43 | 14.43 | 9,214 | +0.00(+0.00%) |
Jun 28, 2004 | 14.50 | 15.00 | 14.43 | 14.43 | 9,214 | -0.07(-0.48%) |
Jun 25, 2004 | 14.58 | 14.60 | 14.20 | 14.50 | 7,969 | +0.46(+3.28%) |
Jun 24, 2004 | 14.04 | 14.25 | 13.90 | 14.04 | 6,637 | +0.19(+1.37%) |
Jun 23, 2004 | 13.85 | 14.80 | 13.80 | 13.85 | 4,173 | -0.25(-1.77%) |
Jun 22, 2004 | 14.10 | 14.30 | 14.10 | 14.10 | 1,820 | -0.17(-1.19%) |
Jun 21, 2004 | 14.27 | 14.40 | 13.85 | 14.27 | 5,196 | +0.26(+1.86%) |
Jun 18, 2004 | 14.01 | 14.40 | 14.00 | 14.01 | 4,509 | +0.01(+0.07%) |
Jun 17, 2004 | 14.00 | 14.30 | 13.95 | 14.00 | 5,459 | -0.09(-0.64%) |
Jun 16, 2004 | 14.09 | 14.40 | 14.05 | 14.09 | 3,549 | +0.15(+1.08%) |
Jun 15, 2004 | 13.94 | 14.10 | 13.65 | 13.94 | 3,156 | -0.31(-2.18%) |
Jun 14, 2004 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.25(+1.79%) |
Jun 10, 2004 | 14.00 | 14.50 | 14.00 | 14.00 | 8,552 | -0.65(-4.44%) |
Jun 09, 2004 | 14.65 | 14.65 | 14.30 | 14.65 | 3,102 | -0.02(-0.14%) |
Jun 08, 2004 | 14.67 | 14.75 | 14.35 | 14.67 | 1,121 | +0.22(+1.52%) |
Jun 07, 2004 | 14.45 | 14.45 | 14.10 | 14.45 | 3,338 | +0.40(+2.85%) |
Jun 04, 2004 | 14.05 | 14.30 | 14.00 | 14.05 | 6,809 | +0.00(+0.00%) |
Jun 03, 2004 | 14.05 | 14.50 | 14.00 | 14.05 | 7,345 | +0.10(+0.72%) |
Jun 02, 2004 | 13.95 | 14.25 | 13.90 | 13.95 | 4,359 | -0.20(-1.41%) |