Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 20.73 | 20.95 | 20.73 | 20.95 | 14,095 | +0.28(+1.36%) |
Mar 30, 2005 | 20.84 | 20.84 | 20.46 | 20.66 | 17,619 | -0.19(-0.90%) |
Mar 29, 2005 | 20.70 | 20.91 | 20.66 | 20.85 | 20,502 | -0.06(-0.30%) |
Mar 28, 2005 | 21.10 | 21.10 | 20.60 | 20.91 | 27,870 | -0.10(-0.49%) |
Mar 24, 2005 | 20.99 | 21.02 | 20.91 | 21.02 | 22,424 | +0.45(+2.17%) |
Mar 23, 2005 | 20.62 | 20.63 | 20.57 | 20.57 | 6,407 | -0.08(-0.41%) |
Mar 22, 2005 | 20.82 | 20.90 | 20.60 | 20.66 | 9,290 | -0.24(-1.16%) |
Mar 21, 2005 | 20.68 | 20.91 | 20.68 | 20.90 | 13,775 | +0.14(+0.66%) |
Mar 18, 2005 | 20.84 | 20.91 | 20.76 | 20.76 | 8,329 | -0.07(-0.31%) |
Mar 17, 2005 | 20.84 | 20.93 | 20.66 | 20.83 | 26,589 | +0.02(+0.11%) |
Mar 16, 2005 | 20.74 | 20.84 | 20.68 | 20.81 | 18,580 | +0.05(+0.23%) |
Mar 15, 2005 | 20.72 | 20.76 | 20.72 | 20.76 | 3,844 | +0.11(+0.53%) |
Mar 14, 2005 | 20.46 | 20.68 | 20.36 | 20.65 | 40,684 | +0.14(+0.68%) |
Mar 11, 2005 | 20.49 | 20.60 | 20.45 | 20.51 | 32,035 | -0.04(-0.21%) |
Mar 10, 2005 | 20.60 | 20.60 | 20.43 | 20.55 | 24,346 | -0.04(-0.21%) |
Mar 09, 2005 | 20.76 | 20.91 | 20.54 | 20.60 | 74,001 | -0.16(-0.77%) |
Mar 08, 2005 | 20.52 | 20.76 | 20.52 | 20.76 | 63,109 | +0.31(+1.51%) |
Mar 07, 2005 | 20.13 | 20.73 | 20.13 | 20.45 | 75,603 | +0.39(+1.95%) |
Mar 04, 2005 | 19.87 | 20.15 | 19.82 | 20.06 | 34,918 | +0.19(+0.94%) |
Mar 03, 2005 | 19.74 | 19.97 | 19.67 | 19.87 | 7,688 | +0.05(+0.24%) |
Mar 02, 2005 | 19.74 | 19.82 | 19.67 | 19.82 | 3,844 | +0.01(+0.03%) |
Mar 01, 2005 | 19.92 | 19.92 | 19.67 | 19.82 | 24,026 | -0.13(-0.66%) |
Feb 28, 2005 | 19.87 | 20.01 | 19.67 | 19.95 | 25,307 | +0.20(+1.01%) |
Feb 25, 2005 | 19.85 | 19.98 | 19.67 | 19.75 | 24,987 | -0.17(-0.85%) |
Feb 24, 2005 | 19.84 | 20.13 | 19.82 | 19.92 | 38,762 | -0.06(-0.31%) |
Feb 23, 2005 | 19.98 | 20.15 | 19.90 | 19.98 | 26,909 | +0.00(+0.00%) |
Feb 22, 2005 | 20.06 | 20.12 | 19.82 | 19.98 | 29,472 | -0.16(-0.78%) |
Feb 18, 2005 | 19.98 | 20.29 | 19.98 | 20.13 | 15,056 | +0.16(+0.78%) |
Feb 17, 2005 | 20.12 | 20.37 | 19.51 | 19.98 | 61,828 | -0.06(-0.31%) |
Feb 16, 2005 | 18.89 | 20.04 | 18.79 | 20.04 | 59,905 | +1.16(+6.12%) |
Feb 15, 2005 | 19.20 | 19.25 | 18.31 | 18.89 | 80,408 | -0.31(-1.63%) |
Feb 14, 2005 | 19.76 | 19.88 | 19.20 | 19.20 | 72,079 | -0.78(-3.91%) |
Feb 11, 2005 | 19.98 | 19.98 | 19.76 | 19.98 | 40,044 | -0.16(-0.78%) |
Feb 10, 2005 | 20.26 | 20.38 | 20.03 | 20.13 | 39,083 | -0.12(-0.62%) |
Feb 09, 2005 | 20.52 | 20.52 | 20.13 | 20.26 | 34,277 | -0.34(-1.67%) |
Feb 08, 2005 | 20.66 | 20.66 | 20.30 | 20.60 | 37,481 | -0.13(-0.65%) |
Feb 07, 2005 | 20.84 | 20.84 | 20.31 | 20.74 | 62,468 | -0.49(-2.29%) |
Feb 04, 2005 | 21.22 | 21.23 | 21.12 | 21.22 | 12,173 | +0.02(+0.10%) |
Feb 03, 2005 | 20.96 | 21.20 | 20.96 | 21.20 | 8,969 | +0.32(+1.51%) |
Feb 02, 2005 | 21.09 | 21.18 | 20.88 | 20.89 | 8,008 | -0.12(-0.58%) |
Feb 01, 2005 | 20.99 | 21.07 | 20.91 | 21.01 | 10,571 | -0.03(-0.15%) |
Jan 31, 2005 | 21.12 | 21.21 | 21.04 | 21.04 | 7,047 | -0.12(-0.59%) |
Jan 28, 2005 | 21.15 | 21.16 | 21.05 | 21.16 | 24,667 | +0.02(+0.07%) |
Jan 27, 2005 | 21.13 | 21.16 | 21.05 | 21.15 | 11,853 | -0.08(-0.37%) |
Jan 26, 2005 | 21.22 | 21.23 | 21.19 | 21.23 | 28,831 | +0.03(+0.15%) |
Jan 25, 2005 | 21.18 | 21.22 | 21.14 | 21.20 | 4,805 | +0.06(+0.30%) |
Jan 24, 2005 | 21.25 | 21.25 | 21.05 | 21.13 | 20,182 | -0.12(-0.59%) |
Jan 21, 2005 | 21.24 | 21.26 | 21.23 | 21.26 | 6,086 | +0.02(+0.12%) |
Jan 20, 2005 | 21.25 | 21.25 | 21.20 | 21.23 | 4,484 | -0.00(-0.01%) |
Jan 19, 2005 | 21.20 | 21.24 | 21.17 | 21.24 | 5,766 | -0.04(-0.18%) |
Jan 18, 2005 | 21.29 | 21.29 | 21.16 | 21.27 | 14,095 | +0.06(+0.29%) |
Jan 14, 2005 | 21.22 | 21.23 | 21.19 | 21.21 | 6,407 | +0.00(+0.00%) |
Jan 13, 2005 | 21.18 | 21.21 | 21.10 | 21.21 | 10,571 | +0.01(+0.03%) |
Jan 12, 2005 | 21.23 | 21.23 | 21.16 | 21.20 | 58,304 | -0.02(-0.11%) |
Jan 11, 2005 | 21.12 | 21.23 | 21.07 | 21.23 | 5,445 | +0.31(+1.49%) |
Jan 10, 2005 | 20.73 | 21.07 | 20.73 | 20.91 | 12,493 | +0.19(+0.90%) |
Jan 07, 2005 | 20.96 | 20.96 | 20.73 | 20.73 | 9,290 | -0.16(-0.75%) |
Jan 06, 2005 | 20.84 | 20.93 | 20.81 | 20.88 | 15,697 | -0.03(-0.15%) |
Jan 05, 2005 | 21.05 | 21.13 | 20.91 | 20.91 | 7,368 | -0.09(-0.45%) |
Jan 04, 2005 | 21.07 | 21.16 | 20.99 | 21.01 | 16,017 | -0.16(-0.74%) |
Jan 03, 2005 | 21.15 | 21.16 | 21.02 | 21.16 | 9,930 | +0.09(+0.44%) |
Dec 31, 2004 | 21.07 | 21.07 | 21.01 | 21.07 | 1,281 | -0.09(-0.44%) |
Dec 30, 2004 | 20.98 | 21.16 | 20.91 | 21.16 | 5,766 | +0.09(+0.44%) |
Dec 29, 2004 | 21.01 | 21.07 | 20.91 | 21.07 | 5,445 | +0.02(+0.07%) |
Dec 28, 2004 | 21.09 | 21.23 | 21.05 | 21.05 | 3,844 | -0.11(-0.52%) |
Dec 27, 2004 | 21.15 | 21.16 | 20.98 | 21.16 | 16,978 | -0.05(-0.22%) |
Dec 23, 2004 | 21.15 | 21.23 | 21.10 | 21.21 | 4,805 | -0.02(-0.07%) |
Dec 22, 2004 | 21.21 | 21.23 | 21.10 | 21.23 | 19,221 | +0.00(+0.00%) |
Dec 21, 2004 | 21.23 | 21.23 | 21.10 | 21.23 | 6,407 | +0.12(+0.59%) |
Dec 20, 2004 | 21.23 | 21.23 | 21.10 | 21.10 | 7,368 | -0.12(-0.59%) |
Dec 17, 2004 | 21.23 | 21.23 | 21.23 | 21.23 | 8,649 | +0.00(+0.00%) |
Dec 16, 2004 | 21.10 | 21.23 | 20.99 | 21.23 | 7,688 | +0.05(+0.22%) |
Dec 15, 2004 | 21.24 | 21.24 | 21.18 | 21.18 | 6,407 | -0.06(-0.29%) |
Dec 14, 2004 | 21.23 | 21.24 | 21.23 | 21.24 | 10,891 | +0.03(+0.15%) |
Dec 13, 2004 | 21.18 | 21.23 | 21.15 | 21.21 | 7,368 | +0.06(+0.27%) |
Dec 10, 2004 | 21.23 | 21.23 | 21.06 | 21.15 | 17,619 | -0.07(-0.34%) |
Dec 09, 2004 | 21.15 | 21.23 | 20.97 | 21.23 | 12,173 | +0.00(+0.00%) |
Dec 08, 2004 | 21.24 | 21.24 | 20.91 | 21.23 | 36,199 | -0.02(-0.07%) |
Dec 07, 2004 | 21.24 | 21.24 | 21.23 | 21.24 | 18,260 | +0.00(+0.00%) |
Dec 06, 2004 | 21.23 | 21.24 | 21.21 | 21.24 | 38,762 | +0.02(+0.07%) |
Dec 03, 2004 | 21.23 | 21.23 | 21.15 | 21.23 | 16,337 | +0.01(+0.03%) |
Dec 02, 2004 | 21.74 | 21.74 | 21.07 | 21.22 | 51,897 | -0.52(-2.40%) |
Dec 01, 2004 | 22.16 | 22.19 | 21.74 | 21.74 | 31,394 | -0.50(-2.25%) |
Nov 30, 2004 | 21.93 | 22.24 | 21.93 | 22.24 | 19,221 | +0.31(+1.42%) |
Nov 29, 2004 | 21.85 | 21.93 | 21.84 | 21.93 | 17,619 | +0.09(+0.43%) |
Nov 26, 2004 | 21.38 | 21.85 | 21.20 | 21.84 | 33,957 | +0.33(+1.54%) |
Nov 24, 2004 | 21.38 | 21.57 | 21.38 | 21.50 | 22,745 | +0.12(+0.57%) |
Nov 23, 2004 | 21.38 | 21.39 | 21.34 | 21.38 | 57,022 | +0.00(+0.00%) |
Nov 22, 2004 | 21.35 | 21.38 | 21.35 | 21.38 | 27,229 | +0.05(+0.22%) |
Nov 19, 2004 | 21.38 | 21.38 | 21.32 | 21.34 | 13,134 | -0.05(-0.22%) |
Nov 18, 2004 | 21.38 | 21.38 | 21.31 | 21.38 | 10,571 | +0.02(+0.07%) |
Nov 17, 2004 | 21.32 | 21.38 | 21.28 | 21.37 | 24,026 | -0.02(-0.07%) |
Nov 16, 2004 | 21.38 | 21.38 | 21.37 | 21.38 | 14,736 | +0.00(+0.00%) |
Nov 15, 2004 | 21.38 | 21.38 | 21.37 | 21.38 | 17,299 | +0.00(+0.00%) |
Nov 12, 2004 | 21.37 | 21.38 | 21.36 | 21.38 | 24,346 | +0.00(+0.00%) |
Nov 11, 2004 | 21.38 | 21.38 | 21.37 | 21.38 | 24,667 | +0.00(+0.01%) |
Nov 10, 2004 | 21.38 | 21.38 | 21.26 | 21.38 | 29,472 | -0.00(-0.01%) |
Nov 09, 2004 | 21.38 | 21.38 | 21.34 | 21.38 | 42,606 | +0.00(+0.00%) |
Nov 08, 2004 | 21.30 | 21.38 | 21.29 | 21.38 | 67,594 | +0.16(+0.75%) |
Nov 05, 2004 | 21.15 | 21.30 | 21.07 | 21.22 | 52,858 | +0.07(+0.35%) |
Nov 04, 2004 | 21.20 | 21.20 | 21.12 | 21.15 | 13,775 | +0.01(+0.06%) |
Nov 03, 2004 | 21.20 | 21.20 | 21.11 | 21.14 | 14,415 | -0.06(-0.28%) |
Nov 02, 2004 | 21.20 | 21.20 | 21.13 | 21.20 | 6,086 | +0.03(+0.15%) |
Nov 01, 2004 | 21.15 | 21.29 | 21.05 | 21.16 | 29,792 | +0.02(+0.09%) |
Oct 29, 2004 | 21.25 | 21.25 | 21.04 | 21.15 | 24,026 | -0.11(-0.50%) |
Oct 28, 2004 | 21.15 | 21.32 | 21.11 | 21.25 | 22,745 | -0.04(-0.19%) |
Oct 27, 2004 | 21.25 | 21.32 | 20.95 | 21.29 | 31,074 | -0.03(-0.13%) |
Oct 26, 2004 | 21.18 | 21.32 | 21.07 | 21.32 | 33,316 | +0.09(+0.44%) |
Oct 25, 2004 | 21.23 | 21.23 | 21.20 | 21.23 | 34,277 | +0.06(+0.28%) |
Oct 22, 2004 | 21.02 | 21.23 | 21.02 | 21.17 | 17,939 | +0.14(+0.68%) |
Oct 21, 2004 | 20.99 | 21.12 | 20.99 | 21.02 | 19,541 | +0.03(+0.15%) |
Oct 20, 2004 | 20.99 | 20.99 | 20.95 | 20.99 | 24,026 | +0.00(+0.01%) |
Oct 19, 2004 | 21.01 | 21.01 | 20.91 | 20.99 | 21,463 | -0.02(-0.09%) |
Oct 18, 2004 | 20.98 | 21.02 | 20.92 | 21.01 | 31,394 | +0.03(+0.15%) |
Oct 15, 2004 | 21.02 | 21.07 | 20.91 | 20.98 | 27,229 | +0.03(+0.16%) |
Oct 14, 2004 | 20.91 | 20.95 | 20.82 | 20.94 | 32,035 | +0.06(+0.28%) |
Oct 13, 2004 | 21.84 | 21.84 | 20.60 | 20.88 | 127,500 | -0.89(-4.09%) |
Oct 12, 2004 | 21.47 | 21.95 | 21.47 | 21.77 | 97,387 | +0.30(+1.40%) |
Oct 11, 2004 | 21.38 | 21.47 | 21.29 | 21.47 | 113,404 | +0.25(+1.16%) |
Oct 08, 2004 | 21.16 | 21.29 | 21.15 | 21.23 | 113,084 | +0.08(+0.37%) |
Oct 07, 2004 | 20.93 | 21.30 | 20.81 | 21.15 | 189,969 | +0.56(+2.73%) |
Oct 06, 2004 | 20.58 | 20.60 | 20.45 | 20.59 | 129,742 | +0.01(+0.05%) |
Oct 05, 2004 | 20.35 | 20.58 | 20.27 | 20.58 | 295,044 | +0.69(+3.49%) |
Oct 04, 2004 | 19.51 | 19.88 | 19.42 | 19.88 | 155,371 | +0.84(+4.43%) |
Oct 01, 2004 | 18.65 | 19.04 | 18.55 | 19.04 | 27,550 | +0.32(+1.70%) |
Sep 30, 2004 | 18.57 | 18.72 | 18.48 | 18.72 | 4,484 | +0.15(+0.81%) |
Sep 29, 2004 | 18.73 | 18.81 | 18.57 | 18.57 | 5,125 | -0.16(-0.83%) |
Sep 28, 2004 | 18.65 | 18.73 | 18.65 | 18.73 | 4,164 | -0.16(-0.83%) |
Sep 27, 2004 | 18.97 | 19.01 | 18.89 | 18.89 | 4,484 | -0.16(-0.82%) |
Sep 24, 2004 | 19.07 | 19.07 | 19.04 | 19.04 | 961 | +0.00(+0.00%) |
Sep 23, 2004 | 19.01 | 19.12 | 18.96 | 19.04 | 3,523 | +0.09(+0.49%) |
Sep 22, 2004 | 18.57 | 18.95 | 18.57 | 18.95 | 5,125 | +0.37(+2.02%) |
Sep 21, 2004 | 18.59 | 18.59 | 18.57 | 18.57 | 1,281 | +0.06(+0.34%) |
Sep 20, 2004 | 18.42 | 18.51 | 18.42 | 18.51 | 4,484 | +0.17(+0.94%) |
Sep 17, 2004 | 18.57 | 18.57 | 18.26 | 18.34 | 23,385 | -0.33(-1.76%) |
Sep 16, 2004 | 18.65 | 18.67 | 18.57 | 18.67 | 2,883 | +0.09(+0.50%) |
Sep 15, 2004 | 18.65 | 18.65 | 18.57 | 18.57 | 1,601 | -0.02(-0.08%) |
Sep 14, 2004 | 18.59 | 18.59 | 18.59 | 18.59 | 320 | -0.08(-0.42%) |
Sep 13, 2004 | 18.73 | 18.73 | 18.67 | 18.67 | 2,883 | -0.06(-0.33%) |
Sep 10, 2004 | 18.73 | 18.73 | 18.73 | 18.73 | 640 | +0.08(+0.42%) |
Sep 09, 2004 | 18.57 | 18.65 | 18.50 | 18.65 | 2,242 | +0.16(+0.84%) |
Sep 08, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 320 | +0.02(+0.08%) |
Sep 07, 2004 | 18.32 | 18.48 | 18.26 | 18.48 | 9,610 | +0.22(+1.20%) |
Sep 03, 2004 | 18.26 | 18.26 | 18.26 | 18.26 | 320 | +0.02(+0.14%) |
Sep 02, 2004 | 18.34 | 18.36 | 18.17 | 18.24 | 12,173 | -0.18(-0.98%) |
Sep 01, 2004 | 18.42 | 18.50 | 18.42 | 18.42 | 9,930 | -0.16(-0.84%) |
Aug 31, 2004 | 18.73 | 18.73 | 18.57 | 18.57 | 1,281 | -0.08(-0.42%) |
Aug 30, 2004 | 18.67 | 18.67 | 18.65 | 18.65 | 961 | -0.17(-0.91%) |
Aug 27, 2004 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 18.82 | 18.82 | 18.82 | 18.82 | 640 | +0.06(+0.33%) |
Aug 25, 2004 | 18.60 | 18.76 | 18.60 | 18.76 | 14,415 | +0.25(+1.35%) |
Aug 24, 2004 | 18.50 | 18.64 | 18.32 | 18.51 | 11,212 | -0.06(-0.34%) |
Aug 23, 2004 | 18.77 | 18.85 | 18.57 | 18.57 | 4,484 | -0.28(-1.47%) |
Aug 20, 2004 | 19.04 | 19.04 | 18.84 | 18.85 | 4,484 | -0.18(-0.97%) |
Aug 19, 2004 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 19.04 | 19.04 | 18.77 | 19.04 | 3,523 | +0.02(+0.13%) |
Aug 17, 2004 | 19.01 | 19.01 | 19.01 | 19.01 | 4,484 | +0.12(+0.66%) |
Aug 16, 2004 | 18.73 | 18.89 | 18.62 | 18.89 | 1,922 | +0.05(+0.25%) |
Aug 13, 2004 | 18.92 | 18.92 | 18.76 | 18.84 | 4,805 | -0.05(-0.25%) |
Aug 12, 2004 | 19.35 | 19.35 | 18.89 | 18.89 | 15,697 | -0.47(-2.42%) |
Aug 11, 2004 | 19.28 | 19.35 | 19.28 | 19.35 | 2,883 | +0.16(+0.81%) |
Aug 10, 2004 | 19.32 | 19.32 | 19.20 | 19.20 | 1,922 | -0.14(-0.73%) |
Aug 09, 2004 | 19.34 | 19.34 | 19.34 | 19.34 | 320 | -0.02(-0.08%) |
Aug 06, 2004 | 19.12 | 19.35 | 18.73 | 19.35 | 4,805 | +0.16(+0.81%) |
Aug 05, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 640 | +0.00(+0.00%) |
Aug 04, 2004 | 19.28 | 19.35 | 19.20 | 19.20 | 4,164 | -0.16(-0.81%) |
Aug 03, 2004 | 19.28 | 19.43 | 19.28 | 19.35 | 14,095 | +0.00(+0.00%) |
Aug 02, 2004 | 18.81 | 19.35 | 18.81 | 19.35 | 20,182 | +0.47(+2.48%) |
Jul 30, 2004 | 18.73 | 18.89 | 18.73 | 18.89 | 4,484 | +0.23(+1.26%) |
Jul 29, 2004 | 18.65 | 18.65 | 18.65 | 18.65 | 3,203 | +0.08(+0.42%) |
Jul 28, 2004 | 18.54 | 18.57 | 18.54 | 18.57 | 640 | -0.08(-0.42%) |
Jul 27, 2004 | 18.73 | 18.81 | 18.65 | 18.65 | 7,047 | +0.23(+1.27%) |
Jul 26, 2004 | 18.73 | 18.81 | 18.42 | 18.42 | 7,047 | -0.23(-1.26%) |
Jul 23, 2004 | 18.50 | 18.65 | 18.50 | 18.65 | 1,922 | +0.08(+0.42%) |
Jul 22, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 18.57 | 18.57 | 18.42 | 18.57 | 4,164 | -0.08(-0.42%) |
Jul 20, 2004 | 18.65 | 18.65 | 18.65 | 18.65 | 2,242 | +0.08(+0.42%) |
Jul 19, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 1,601 | +0.08(+0.42%) |
Jul 16, 2004 | 18.65 | 18.65 | 18.50 | 18.50 | 3,203 | -0.12(-0.67%) |
Jul 15, 2004 | 18.72 | 18.72 | 18.57 | 18.62 | 4,164 | -0.09(-0.50%) |
Jul 14, 2004 | 18.57 | 18.71 | 18.56 | 18.71 | 5,125 | +0.20(+1.10%) |
Jul 13, 2004 | 18.44 | 18.51 | 18.44 | 18.51 | 1,922 | +0.15(+0.83%) |
Jul 12, 2004 | 18.42 | 18.46 | 18.26 | 18.36 | 12,173 | -0.36(-1.90%) |
Jul 09, 2004 | 18.57 | 18.71 | 18.57 | 18.71 | 10,251 | +0.14(+0.76%) |
Jul 08, 2004 | 17.95 | 18.57 | 17.95 | 18.57 | 18,260 | +0.62(+3.48%) |
Jul 07, 2004 | 17.76 | 17.95 | 17.76 | 17.95 | 5,125 | +0.28(+1.59%) |
Jul 06, 2004 | 17.25 | 17.67 | 17.25 | 17.67 | 16,337 | +0.50(+2.91%) |
Jul 02, 2004 | 17.11 | 17.25 | 17.11 | 17.17 | 1,922 | +0.04(+0.24%) |
Jul 01, 2004 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 17.17 | 17.29 | 17.09 | 17.13 | 11,532 | -0.17(-0.96%) |
Jun 28, 2004 | 17.40 | 17.47 | 17.29 | 17.29 | 4,164 | -0.34(-1.93%) |
Jun 25, 2004 | 17.64 | 17.73 | 17.53 | 17.63 | 17,619 | -0.14(-0.81%) |
Jun 24, 2004 | 17.64 | 17.78 | 17.64 | 17.78 | 3,203 | +0.14(+0.80%) |
Jun 23, 2004 | 18.37 | 18.39 | 17.32 | 17.64 | 21,463 | -0.65(-3.57%) |
Jun 22, 2004 | 18.20 | 18.29 | 18.20 | 18.29 | 1,281 | +0.18(+1.02%) |
Jun 21, 2004 | 17.87 | 18.11 | 17.87 | 18.11 | 1,922 | +0.16(+0.87%) |
Jun 18, 2004 | 17.95 | 17.95 | 17.95 | 17.95 | 1,922 | +0.00(+0.00%) |
Jun 17, 2004 | 17.95 | 18.11 | 17.95 | 17.95 | 1,922 | +0.08(+0.44%) |
Jun 16, 2004 | 17.86 | 17.87 | 17.76 | 17.87 | 1,281 | -0.03(-0.17%) |
Jun 15, 2004 | 17.81 | 17.90 | 17.81 | 17.90 | 640 | +0.17(+0.97%) |
Jun 14, 2004 | 17.89 | 17.89 | 17.64 | 17.73 | 7,047 | -0.06(-0.35%) |
Jun 10, 2004 | 18.26 | 18.26 | 17.79 | 17.79 | 8,008 | -0.47(-2.60%) |
Jun 09, 2004 | 18.27 | 18.27 | 18.27 | 18.27 | 320 | +0.01(+0.03%) |
Jun 08, 2004 | 18.53 | 18.53 | 18.26 | 18.26 | 9,930 | -0.19(-1.02%) |
Jun 07, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 18.51 | 18.51 | 18.45 | 18.45 | 961 | -0.12(-0.67%) |
Jun 02, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 18.35 | 18.57 | 18.31 | 18.57 | 4,805 | +0.16(+0.85%) |
May 28, 2004 | 18.29 | 18.42 | 18.29 | 18.42 | 2,883 | +0.05(+0.25%) |
May 27, 2004 | 18.64 | 18.64 | 18.37 | 18.37 | 3,523 | -0.19(-1.01%) |
May 26, 2004 | 18.42 | 18.56 | 18.42 | 18.56 | 2,242 | +0.08(+0.42%) |
May 25, 2004 | 18.34 | 18.48 | 18.25 | 18.48 | 3,844 | +0.25(+1.37%) |
May 24, 2004 | 18.34 | 18.34 | 18.17 | 18.23 | 3,203 | -0.19(-1.02%) |
May 21, 2004 | 18.42 | 18.50 | 18.26 | 18.42 | 6,086 | +0.00(+0.00%) |
May 20, 2004 | 18.42 | 18.42 | 18.42 | 18.42 | 640 | -0.03(-0.17%) |
May 19, 2004 | 18.34 | 18.45 | 18.34 | 18.45 | 2,242 | +0.19(+1.03%) |
May 18, 2004 | 18.04 | 18.29 | 17.92 | 18.26 | 5,445 | +0.28(+1.56%) |
May 17, 2004 | 17.98 | 17.98 | 17.98 | 17.98 | 320 | +0.03(+0.17%) |
May 14, 2004 | 17.95 | 17.95 | 17.95 | 17.95 | 320 | +0.00(+0.00%) |
May 13, 2004 | 17.95 | 17.95 | 17.95 | 17.95 | 320 | +0.08(+0.44%) |
May 12, 2004 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.00(+0.00%) |
May 11, 2004 | 17.71 | 17.87 | 17.71 | 17.87 | 2,242 | +0.08(+0.44%) |
May 10, 2004 | 18.01 | 18.07 | 17.79 | 17.79 | 2,883 | -0.16(-0.87%) |
May 07, 2004 | 18.04 | 18.04 | 17.89 | 17.95 | 5,445 | -0.09(-0.52%) |
May 06, 2004 | 18.04 | 18.04 | 18.04 | 18.04 | 1,601 | +0.00(+0.00%) |
May 05, 2004 | 18.06 | 18.12 | 18.01 | 18.04 | 27,870 | +0.06(+0.35%) |
May 04, 2004 | 18.03 | 18.03 | 17.98 | 17.98 | 4,805 | +0.03(+0.17%) |
May 03, 2004 | 17.95 | 17.95 | 17.86 | 17.95 | 4,164 | +0.09(+0.52%) |
Apr 30, 2004 | 17.81 | 17.95 | 17.81 | 17.86 | 1,922 | +0.14(+0.79%) |
Apr 29, 2004 | 17.73 | 17.73 | 17.71 | 17.71 | 1,922 | +0.08(+0.44%) |
Apr 28, 2004 | 17.59 | 17.67 | 17.59 | 17.64 | 1,922 | -0.02(-0.09%) |
Apr 27, 2004 | 17.62 | 17.68 | 17.62 | 17.65 | 23,385 | +0.11(+0.62%) |
Apr 26, 2004 | 17.48 | 17.54 | 17.48 | 17.54 | 4,805 | +0.09(+0.54%) |
Apr 23, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 2,562 | +0.00(+0.00%) |
Apr 21, 2004 | 17.37 | 17.45 | 17.29 | 17.45 | 1,922 | +0.12(+0.72%) |
Apr 20, 2004 | 17.22 | 17.39 | 17.22 | 17.32 | 4,805 | +0.03(+0.18%) |
Apr 19, 2004 | 17.48 | 17.48 | 17.29 | 17.29 | 10,251 | -0.11(-0.63%) |
Apr 16, 2004 | 17.32 | 17.40 | 17.32 | 17.40 | 1,281 | +0.08(+0.45%) |
Apr 15, 2004 | 17.31 | 17.48 | 17.17 | 17.32 | 6,407 | -0.08(-0.45%) |
Apr 14, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 640 | +0.00(+0.00%) |
Apr 13, 2004 | 17.25 | 17.64 | 17.20 | 17.40 | 18,260 | +0.15(+0.89%) |
Apr 12, 2004 | 17.56 | 17.61 | 17.25 | 17.25 | 16,658 | -0.23(-1.32%) |
Apr 08, 2004 | 17.39 | 17.48 | 17.39 | 17.48 | 1,601 | +0.00(+0.00%) |
Apr 07, 2004 | 17.40 | 17.48 | 17.32 | 17.48 | 2,242 | +0.16(+0.90%) |
Apr 06, 2004 | 17.40 | 17.40 | 17.32 | 17.32 | 2,242 | -0.16(-0.89%) |
Apr 05, 2004 | 17.79 | 17.79 | 17.40 | 17.48 | 6,407 | -0.31(-1.75%) |
Apr 02, 2004 | 17.48 | 17.79 | 17.48 | 17.79 | 6,407 | +0.41(+2.33%) |