Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.76 | 20.90 | 20.62 | 20.90 | 8,385 | +0.22(+1.05%) |
Apr 28, 2005 | 20.85 | 20.85 | 20.68 | 20.68 | 4,837 | -0.20(-0.96%) |
Apr 27, 2005 | 20.90 | 21.02 | 20.86 | 20.88 | 20,963 | -0.11(-0.52%) |
Apr 26, 2005 | 20.79 | 21.04 | 20.72 | 20.99 | 12,900 | +0.20(+0.97%) |
Apr 25, 2005 | 20.77 | 21.02 | 20.70 | 20.79 | 24,188 | +0.02(+0.07%) |
Apr 22, 2005 | 20.53 | 20.77 | 20.53 | 20.77 | 3,547 | +0.12(+0.60%) |
Apr 21, 2005 | 20.68 | 20.91 | 20.62 | 20.65 | 13,545 | +0.03(+0.15%) |
Apr 20, 2005 | 20.51 | 20.93 | 20.51 | 20.62 | 15,158 | +0.00(+0.00%) |
Apr 19, 2005 | 20.67 | 20.67 | 20.46 | 20.62 | 9,675 | -0.05(-0.23%) |
Apr 18, 2005 | 20.62 | 20.67 | 20.54 | 20.67 | 8,707 | +0.02(+0.08%) |
Apr 15, 2005 | 20.76 | 20.88 | 20.62 | 20.65 | 10,965 | -0.11(-0.52%) |
Apr 14, 2005 | 20.53 | 20.76 | 20.53 | 20.76 | 6,127 | +0.14(+0.66%) |
Apr 13, 2005 | 20.79 | 20.79 | 20.62 | 20.62 | 19,673 | -0.24(-1.16%) |
Apr 12, 2005 | 20.71 | 20.94 | 20.71 | 20.86 | 15,158 | +0.15(+0.73%) |
Apr 11, 2005 | 20.74 | 20.74 | 20.71 | 20.71 | 20,641 | -0.08(-0.37%) |
Apr 08, 2005 | 20.79 | 20.79 | 20.79 | 20.79 | 1,935 | -0.07(-0.34%) |
Apr 07, 2005 | 20.87 | 20.90 | 20.81 | 20.86 | 46,764 | -0.07(-0.31%) |
Apr 06, 2005 | 20.43 | 20.93 | 20.43 | 20.93 | 8,707 | +0.55(+2.71%) |
Apr 05, 2005 | 20.81 | 20.87 | 20.36 | 20.37 | 30,961 | -0.51(-2.44%) |
Apr 04, 2005 | 20.77 | 20.90 | 20.77 | 20.88 | 24,833 | +0.05(+0.22%) |
Apr 01, 2005 | 20.77 | 20.99 | 20.73 | 20.84 | 11,288 | +0.03(+0.15%) |
Mar 31, 2005 | 20.59 | 20.81 | 20.59 | 20.81 | 14,190 | +0.28(+1.36%) |
Mar 30, 2005 | 20.70 | 20.70 | 20.33 | 20.53 | 17,738 | -0.19(-0.90%) |
Mar 29, 2005 | 20.56 | 20.77 | 20.53 | 20.71 | 20,641 | -0.06(-0.30%) |
Mar 28, 2005 | 20.95 | 20.96 | 20.46 | 20.77 | 28,058 | -0.10(-0.49%) |
Mar 24, 2005 | 20.85 | 20.88 | 20.77 | 20.88 | 22,576 | +0.44(+2.17%) |
Mar 23, 2005 | 20.49 | 20.49 | 20.43 | 20.43 | 6,450 | -0.08(-0.41%) |
Mar 22, 2005 | 20.68 | 20.76 | 20.46 | 20.52 | 9,352 | -0.24(-1.17%) |
Mar 21, 2005 | 20.54 | 20.77 | 20.54 | 20.76 | 13,868 | +0.14(+0.66%) |
Mar 18, 2005 | 20.70 | 20.77 | 20.62 | 20.62 | 8,385 | -0.07(-0.32%) |
Mar 17, 2005 | 20.70 | 20.79 | 20.53 | 20.69 | 26,768 | +0.02(+0.11%) |
Mar 16, 2005 | 20.60 | 20.70 | 20.54 | 20.67 | 18,705 | +0.05(+0.23%) |
Mar 15, 2005 | 20.59 | 20.62 | 20.59 | 20.62 | 3,870 | +0.11(+0.53%) |
Mar 14, 2005 | 20.32 | 20.54 | 20.22 | 20.51 | 40,959 | +0.14(+0.68%) |
Mar 11, 2005 | 20.35 | 20.46 | 20.31 | 20.37 | 32,251 | -0.04(-0.21%) |
Mar 10, 2005 | 20.46 | 20.46 | 20.30 | 20.41 | 24,511 | -0.04(-0.21%) |
Mar 09, 2005 | 20.62 | 20.77 | 20.41 | 20.46 | 74,501 | -0.16(-0.77%) |
Mar 08, 2005 | 20.39 | 20.62 | 20.39 | 20.62 | 63,535 | +0.31(+1.51%) |
Mar 07, 2005 | 20.00 | 20.59 | 20.00 | 20.31 | 76,113 | +0.39(+1.95%) |
Mar 04, 2005 | 19.74 | 20.01 | 19.69 | 19.92 | 35,154 | +0.19(+0.94%) |
Mar 03, 2005 | 19.61 | 19.84 | 19.53 | 19.74 | 7,740 | +0.05(+0.24%) |
Mar 02, 2005 | 19.61 | 19.69 | 19.53 | 19.69 | 3,870 | +0.01(+0.03%) |
Mar 01, 2005 | 19.78 | 19.78 | 19.53 | 19.68 | 24,188 | -0.13(-0.66%) |
Feb 28, 2005 | 19.74 | 19.88 | 19.53 | 19.81 | 25,478 | +0.20(+1.01%) |
Feb 25, 2005 | 19.72 | 19.84 | 19.53 | 19.61 | 25,156 | -0.17(-0.85%) |
Feb 24, 2005 | 19.70 | 20.00 | 19.69 | 19.78 | 39,024 | -0.06(-0.31%) |
Feb 23, 2005 | 19.84 | 20.01 | 19.77 | 19.84 | 27,091 | +0.00(+0.00%) |
Feb 22, 2005 | 19.92 | 19.98 | 19.69 | 19.84 | 29,671 | -0.15(-0.78%) |
Feb 18, 2005 | 19.84 | 20.15 | 19.84 | 20.00 | 15,158 | +0.15(+0.78%) |
Feb 17, 2005 | 19.98 | 20.23 | 19.38 | 19.84 | 62,245 | -0.06(-0.31%) |
Feb 16, 2005 | 18.76 | 19.91 | 18.66 | 19.91 | 60,310 | +1.15(+6.12%) |
Feb 15, 2005 | 19.07 | 19.12 | 18.19 | 18.76 | 80,951 | -0.31(-1.63%) |
Feb 14, 2005 | 19.63 | 19.75 | 19.07 | 19.07 | 72,566 | -0.78(-3.91%) |
Feb 11, 2005 | 19.84 | 19.84 | 19.62 | 19.84 | 40,314 | -0.15(-0.78%) |
Feb 10, 2005 | 20.12 | 20.24 | 19.90 | 20.00 | 39,346 | -0.12(-0.62%) |
Feb 09, 2005 | 20.39 | 20.39 | 20.00 | 20.12 | 34,509 | -0.34(-1.67%) |
Feb 08, 2005 | 20.52 | 20.53 | 20.16 | 20.46 | 37,734 | -0.13(-0.65%) |
Feb 07, 2005 | 20.70 | 20.70 | 20.17 | 20.60 | 62,890 | -0.48(-2.29%) |
Feb 04, 2005 | 21.07 | 21.08 | 20.98 | 21.08 | 12,255 | +0.02(+0.10%) |
Feb 03, 2005 | 20.82 | 21.06 | 20.82 | 21.06 | 9,030 | +0.31(+1.51%) |
Feb 02, 2005 | 20.94 | 21.04 | 20.74 | 20.75 | 8,062 | -0.12(-0.58%) |
Feb 01, 2005 | 20.85 | 20.93 | 20.77 | 20.87 | 10,643 | -0.03(-0.15%) |
Jan 31, 2005 | 20.98 | 21.07 | 20.90 | 20.90 | 7,095 | -0.12(-0.59%) |
Jan 28, 2005 | 21.01 | 21.02 | 20.91 | 21.02 | 24,833 | +0.02(+0.07%) |
Jan 27, 2005 | 20.99 | 21.02 | 20.91 | 21.01 | 11,933 | -0.08(-0.37%) |
Jan 26, 2005 | 21.07 | 21.09 | 21.05 | 21.08 | 29,026 | +0.03(+0.15%) |
Jan 25, 2005 | 21.04 | 21.07 | 20.99 | 21.05 | 4,837 | +0.06(+0.30%) |
Jan 24, 2005 | 21.11 | 21.11 | 20.91 | 20.99 | 20,318 | -0.12(-0.59%) |
Jan 21, 2005 | 21.10 | 21.12 | 21.08 | 21.12 | 6,127 | +0.02(+0.12%) |
Jan 20, 2005 | 21.11 | 21.11 | 21.05 | 21.09 | 4,515 | -0.00(-0.01%) |
Jan 19, 2005 | 21.05 | 21.10 | 21.03 | 21.09 | 5,805 | -0.04(-0.18%) |
Jan 18, 2005 | 21.15 | 21.15 | 21.02 | 21.13 | 14,190 | +0.06(+0.29%) |
Jan 14, 2005 | 21.08 | 21.08 | 21.04 | 21.07 | 6,450 | +0.00(+0.00%) |
Jan 13, 2005 | 21.04 | 21.07 | 20.96 | 21.07 | 10,643 | +0.01(+0.03%) |
Jan 12, 2005 | 21.08 | 21.08 | 21.02 | 21.06 | 58,697 | -0.02(-0.11%) |
Jan 11, 2005 | 20.98 | 21.08 | 20.93 | 21.08 | 5,482 | +0.31(+1.49%) |
Jan 10, 2005 | 20.59 | 20.93 | 20.59 | 20.77 | 12,578 | +0.19(+0.90%) |
Jan 07, 2005 | 20.82 | 20.82 | 20.59 | 20.59 | 9,352 | -0.16(-0.75%) |
Jan 06, 2005 | 20.70 | 20.79 | 20.67 | 20.74 | 15,803 | -0.03(-0.15%) |
Jan 05, 2005 | 20.91 | 20.99 | 20.77 | 20.77 | 7,417 | -0.09(-0.45%) |
Jan 04, 2005 | 20.93 | 21.02 | 20.85 | 20.87 | 16,125 | -0.16(-0.74%) |
Jan 03, 2005 | 21.01 | 21.02 | 20.88 | 21.02 | 9,997 | +0.09(+0.44%) |
Dec 31, 2004 | 20.93 | 20.93 | 20.87 | 20.93 | 1,290 | -0.09(-0.44%) |
Dec 30, 2004 | 20.84 | 21.02 | 20.77 | 21.02 | 5,805 | +0.09(+0.44%) |
Dec 29, 2004 | 20.87 | 20.93 | 20.77 | 20.93 | 5,482 | +0.02(+0.07%) |
Dec 28, 2004 | 20.94 | 21.08 | 20.91 | 20.91 | 3,870 | -0.11(-0.52%) |
Dec 27, 2004 | 21.01 | 21.02 | 20.84 | 21.02 | 17,093 | -0.05(-0.22%) |
Dec 23, 2004 | 21.01 | 21.08 | 20.96 | 21.07 | 4,837 | -0.02(-0.07%) |
Dec 22, 2004 | 21.07 | 21.08 | 20.96 | 21.08 | 19,350 | +0.00(+0.00%) |
Dec 21, 2004 | 21.08 | 21.08 | 20.96 | 21.08 | 6,450 | +0.12(+0.59%) |
Dec 20, 2004 | 21.08 | 21.08 | 20.96 | 20.96 | 7,417 | -0.12(-0.59%) |
Dec 17, 2004 | 21.08 | 21.08 | 21.08 | 21.08 | 8,707 | +0.00(+0.00%) |
Dec 16, 2004 | 20.96 | 21.08 | 20.85 | 21.08 | 7,740 | +0.05(+0.22%) |
Dec 15, 2004 | 21.10 | 21.10 | 21.04 | 21.04 | 6,450 | -0.06(-0.29%) |
Dec 14, 2004 | 21.08 | 21.10 | 21.08 | 21.10 | 10,965 | +0.03(+0.15%) |
Dec 13, 2004 | 21.03 | 21.08 | 21.01 | 21.07 | 7,417 | +0.06(+0.27%) |
Dec 10, 2004 | 21.08 | 21.08 | 20.92 | 21.01 | 17,738 | -0.07(-0.34%) |
Dec 09, 2004 | 21.01 | 21.08 | 20.83 | 21.08 | 12,255 | +0.00(+0.00%) |
Dec 08, 2004 | 21.10 | 21.10 | 20.77 | 21.08 | 36,444 | -0.02(-0.07%) |
Dec 07, 2004 | 21.10 | 21.10 | 21.08 | 21.10 | 18,383 | +0.00(+0.00%) |
Dec 06, 2004 | 21.08 | 21.10 | 21.07 | 21.10 | 39,024 | +0.02(+0.07%) |
Dec 03, 2004 | 21.08 | 21.08 | 21.01 | 21.08 | 16,448 | +0.01(+0.03%) |
Dec 02, 2004 | 21.60 | 21.60 | 20.93 | 21.08 | 52,247 | -0.52(-2.40%) |
Dec 01, 2004 | 22.01 | 22.05 | 21.59 | 21.60 | 31,606 | -0.50(-2.25%) |
Nov 30, 2004 | 21.78 | 22.09 | 21.78 | 22.09 | 19,350 | +0.31(+1.42%) |
Nov 29, 2004 | 21.70 | 21.78 | 21.69 | 21.78 | 17,738 | +0.09(+0.43%) |
Nov 26, 2004 | 21.23 | 21.70 | 21.06 | 21.69 | 34,186 | +0.33(+1.54%) |
Nov 24, 2004 | 21.24 | 21.43 | 21.24 | 21.36 | 22,898 | +0.12(+0.57%) |
Nov 23, 2004 | 21.24 | 21.24 | 21.19 | 21.24 | 57,407 | +0.00(+0.00%) |
Nov 22, 2004 | 21.21 | 21.24 | 21.21 | 21.24 | 27,413 | +0.05(+0.22%) |
Nov 19, 2004 | 21.24 | 21.24 | 21.18 | 21.19 | 13,223 | -0.05(-0.22%) |
Nov 18, 2004 | 21.24 | 21.24 | 21.17 | 21.24 | 10,643 | +0.02(+0.07%) |
Nov 17, 2004 | 21.18 | 21.24 | 21.14 | 21.22 | 24,188 | -0.02(-0.07%) |
Nov 16, 2004 | 21.24 | 21.24 | 21.22 | 21.24 | 14,835 | +0.00(+0.00%) |
Nov 15, 2004 | 21.24 | 21.24 | 21.22 | 21.24 | 17,415 | +0.00(+0.00%) |
Nov 12, 2004 | 21.22 | 21.24 | 21.21 | 21.24 | 24,511 | +0.00(+0.00%) |
Nov 11, 2004 | 21.24 | 21.24 | 21.23 | 21.24 | 24,833 | +0.00(+0.01%) |
Nov 10, 2004 | 21.24 | 21.24 | 21.12 | 21.24 | 29,671 | -0.00(-0.01%) |
Nov 09, 2004 | 21.24 | 21.24 | 21.19 | 21.24 | 42,894 | +0.00(+0.00%) |
Nov 08, 2004 | 21.16 | 21.24 | 21.15 | 21.24 | 68,050 | +0.16(+0.75%) |
Nov 05, 2004 | 21.00 | 21.16 | 20.93 | 21.08 | 53,215 | +0.07(+0.35%) |
Nov 04, 2004 | 21.05 | 21.05 | 20.98 | 21.01 | 13,868 | +0.01(+0.06%) |
Nov 03, 2004 | 21.05 | 21.05 | 20.97 | 20.99 | 14,513 | -0.06(-0.28%) |
Nov 02, 2004 | 21.05 | 21.05 | 20.99 | 21.05 | 6,127 | +0.03(+0.15%) |
Nov 01, 2004 | 21.01 | 21.15 | 20.91 | 21.02 | 29,993 | +0.02(+0.09%) |
Oct 29, 2004 | 21.11 | 21.11 | 20.90 | 21.00 | 24,188 | -0.11(-0.50%) |
Oct 28, 2004 | 21.01 | 21.18 | 20.97 | 21.11 | 22,898 | -0.04(-0.19%) |
Oct 27, 2004 | 21.11 | 21.18 | 20.81 | 21.15 | 31,284 | -0.03(-0.13%) |
Oct 26, 2004 | 21.04 | 21.18 | 20.93 | 21.18 | 33,541 | +0.09(+0.44%) |
Oct 25, 2004 | 21.08 | 21.08 | 21.05 | 21.08 | 34,509 | +0.06(+0.28%) |
Oct 22, 2004 | 20.88 | 21.08 | 20.88 | 21.03 | 18,060 | +0.14(+0.68%) |
Oct 21, 2004 | 20.85 | 20.98 | 20.85 | 20.88 | 19,673 | +0.03(+0.15%) |
Oct 20, 2004 | 20.85 | 20.85 | 20.81 | 20.85 | 24,188 | +0.00(+0.01%) |
Oct 19, 2004 | 20.87 | 20.87 | 20.77 | 20.85 | 21,608 | -0.02(-0.09%) |
Oct 18, 2004 | 20.84 | 20.88 | 20.78 | 20.87 | 31,606 | +0.03(+0.15%) |
Oct 15, 2004 | 20.88 | 20.93 | 20.77 | 20.84 | 27,413 | +0.03(+0.16%) |
Oct 14, 2004 | 20.77 | 20.81 | 20.68 | 20.80 | 32,251 | +0.06(+0.28%) |
Oct 13, 2004 | 21.69 | 21.69 | 20.46 | 20.74 | 128,361 | -0.88(-4.09%) |
Oct 12, 2004 | 21.33 | 21.80 | 21.33 | 21.63 | 98,044 | +0.30(+1.40%) |
Oct 11, 2004 | 21.24 | 21.33 | 21.15 | 21.33 | 114,170 | +0.25(+1.16%) |
Oct 08, 2004 | 21.02 | 21.15 | 21.01 | 21.08 | 113,848 | +0.08(+0.37%) |
Oct 07, 2004 | 20.79 | 21.16 | 20.68 | 21.01 | 191,251 | +0.56(+2.73%) |
Oct 06, 2004 | 20.44 | 20.46 | 20.31 | 20.45 | 130,618 | +0.01(+0.05%) |
Oct 05, 2004 | 20.22 | 20.44 | 20.14 | 20.44 | 297,037 | +0.69(+3.48%) |
Oct 04, 2004 | 19.38 | 19.75 | 19.29 | 19.75 | 156,420 | +0.84(+4.43%) |
Oct 01, 2004 | 18.53 | 18.91 | 18.43 | 18.91 | 27,736 | +0.32(+1.70%) |
Sep 30, 2004 | 18.45 | 18.60 | 18.36 | 18.60 | 4,515 | +0.15(+0.81%) |
Sep 29, 2004 | 18.60 | 18.68 | 18.45 | 18.45 | 5,160 | -0.16(-0.83%) |
Sep 28, 2004 | 18.53 | 18.60 | 18.53 | 18.60 | 4,192 | -0.16(-0.83%) |
Sep 27, 2004 | 18.84 | 18.88 | 18.76 | 18.76 | 4,515 | -0.15(-0.82%) |
Sep 24, 2004 | 18.94 | 18.94 | 18.91 | 18.91 | 967 | +0.00(+0.00%) |
Sep 23, 2004 | 18.88 | 18.99 | 18.84 | 18.91 | 3,547 | +0.09(+0.49%) |
Sep 22, 2004 | 18.45 | 18.82 | 18.45 | 18.82 | 5,160 | +0.37(+2.02%) |
Sep 21, 2004 | 18.46 | 18.46 | 18.45 | 18.45 | 1,290 | +0.06(+0.34%) |
Sep 20, 2004 | 18.29 | 18.39 | 18.29 | 18.39 | 4,515 | +0.17(+0.94%) |
Sep 17, 2004 | 18.45 | 18.45 | 18.14 | 18.22 | 23,543 | -0.33(-1.76%) |
Sep 16, 2004 | 18.53 | 18.54 | 18.45 | 18.54 | 2,902 | +0.09(+0.50%) |
Sep 15, 2004 | 18.53 | 18.53 | 18.45 | 18.45 | 1,612 | -0.02(-0.08%) |
Sep 14, 2004 | 18.46 | 18.46 | 18.46 | 18.46 | 322 | -0.08(-0.42%) |
Sep 13, 2004 | 18.60 | 18.60 | 18.54 | 18.54 | 2,902 | -0.06(-0.33%) |
Sep 10, 2004 | 18.60 | 18.60 | 18.60 | 18.60 | 645 | +0.08(+0.42%) |
Sep 09, 2004 | 18.45 | 18.53 | 18.37 | 18.53 | 2,257 | +0.15(+0.84%) |
Sep 08, 2004 | 18.37 | 18.37 | 18.37 | 18.37 | 322 | +0.02(+0.08%) |
Sep 07, 2004 | 18.20 | 18.36 | 18.14 | 18.36 | 9,675 | +0.22(+1.20%) |
Sep 03, 2004 | 18.14 | 18.14 | 18.14 | 18.14 | 322 | +0.02(+0.14%) |
Sep 02, 2004 | 18.22 | 18.23 | 18.05 | 18.11 | 12,255 | -0.18(-0.98%) |
Sep 01, 2004 | 18.29 | 18.37 | 18.29 | 18.29 | 9,997 | -0.15(-0.84%) |
Aug 31, 2004 | 18.60 | 18.60 | 18.45 | 18.45 | 1,290 | -0.08(-0.42%) |
Aug 30, 2004 | 18.54 | 18.54 | 18.53 | 18.53 | 967 | -0.17(-0.91%) |
Aug 27, 2004 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 18.70 | 18.70 | 18.70 | 18.70 | 645 | +0.06(+0.33%) |
Aug 25, 2004 | 18.48 | 18.63 | 18.48 | 18.63 | 14,513 | +0.25(+1.35%) |
Aug 24, 2004 | 18.37 | 18.51 | 18.20 | 18.39 | 11,288 | -0.06(-0.34%) |
Aug 23, 2004 | 18.65 | 18.73 | 18.45 | 18.45 | 4,515 | -0.28(-1.47%) |
Aug 20, 2004 | 18.91 | 18.91 | 18.71 | 18.72 | 4,515 | -0.18(-0.97%) |
Aug 19, 2004 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 18.91 | 18.91 | 18.65 | 18.91 | 3,547 | +0.02(+0.13%) |
Aug 17, 2004 | 18.88 | 18.88 | 18.88 | 18.88 | 4,515 | +0.12(+0.66%) |
Aug 16, 2004 | 18.60 | 18.76 | 18.50 | 18.76 | 1,935 | +0.05(+0.25%) |
Aug 13, 2004 | 18.79 | 18.79 | 18.63 | 18.71 | 4,837 | -0.05(-0.25%) |
Aug 12, 2004 | 19.22 | 19.22 | 18.76 | 18.76 | 15,803 | -0.47(-2.42%) |
Aug 11, 2004 | 19.15 | 19.22 | 19.15 | 19.22 | 2,902 | +0.16(+0.81%) |
Aug 10, 2004 | 19.19 | 19.19 | 19.07 | 19.07 | 1,935 | -0.14(-0.73%) |
Aug 09, 2004 | 19.21 | 19.21 | 19.21 | 19.21 | 322 | -0.02(-0.08%) |
Aug 06, 2004 | 18.99 | 19.22 | 18.60 | 19.22 | 4,837 | +0.16(+0.81%) |
Aug 05, 2004 | 19.07 | 19.07 | 19.07 | 19.07 | 645 | +0.00(+0.00%) |
Aug 04, 2004 | 19.15 | 19.22 | 19.07 | 19.07 | 4,192 | -0.16(-0.81%) |
Aug 03, 2004 | 19.15 | 19.30 | 19.15 | 19.22 | 14,190 | +0.00(+0.00%) |
Aug 02, 2004 | 18.68 | 19.22 | 18.68 | 19.22 | 20,318 | +0.47(+2.48%) |
Jul 30, 2004 | 18.60 | 18.76 | 18.60 | 18.76 | 4,515 | +0.23(+1.26%) |
Jul 29, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 3,225 | +0.08(+0.42%) |
Jul 28, 2004 | 18.41 | 18.45 | 18.41 | 18.45 | 645 | -0.08(-0.42%) |
Jul 27, 2004 | 18.60 | 18.68 | 18.53 | 18.53 | 7,095 | +0.23(+1.27%) |
Jul 26, 2004 | 18.60 | 18.68 | 18.29 | 18.29 | 7,095 | -0.23(-1.25%) |
Jul 23, 2004 | 18.37 | 18.53 | 18.37 | 18.53 | 1,935 | +0.08(+0.42%) |
Jul 22, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 18.45 | 18.45 | 18.29 | 18.45 | 4,192 | -0.08(-0.42%) |
Jul 20, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 2,257 | +0.08(+0.42%) |
Jul 19, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 1,612 | +0.08(+0.42%) |
Jul 16, 2004 | 18.53 | 18.53 | 18.37 | 18.37 | 3,225 | -0.12(-0.67%) |
Jul 15, 2004 | 18.60 | 18.60 | 18.45 | 18.50 | 4,192 | -0.09(-0.50%) |
Jul 14, 2004 | 18.45 | 18.59 | 18.43 | 18.59 | 5,160 | +0.20(+1.10%) |
Jul 13, 2004 | 18.31 | 18.39 | 18.31 | 18.39 | 1,935 | +0.15(+0.83%) |
Jul 12, 2004 | 18.29 | 18.34 | 18.14 | 18.23 | 12,255 | -0.35(-1.90%) |
Jul 09, 2004 | 18.45 | 18.59 | 18.45 | 18.59 | 10,320 | +0.14(+0.76%) |
Jul 08, 2004 | 17.83 | 18.45 | 17.83 | 18.45 | 18,383 | +0.62(+3.48%) |
Jul 07, 2004 | 17.64 | 17.83 | 17.64 | 17.83 | 5,160 | +0.28(+1.59%) |
Jul 06, 2004 | 17.13 | 17.55 | 17.13 | 17.55 | 16,448 | +0.50(+2.91%) |
Jul 02, 2004 | 16.99 | 17.13 | 16.99 | 17.05 | 1,935 | +0.04(+0.24%) |
Jul 01, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 17.05 | 17.18 | 16.98 | 17.01 | 11,610 | -0.16(-0.96%) |
Jun 28, 2004 | 17.29 | 17.35 | 17.18 | 17.18 | 4,192 | -0.34(-1.93%) |
Jun 25, 2004 | 17.52 | 17.61 | 17.41 | 17.52 | 17,738 | -0.14(-0.81%) |
Jun 24, 2004 | 17.52 | 17.66 | 17.52 | 17.66 | 3,225 | +0.14(+0.80%) |
Jun 23, 2004 | 18.24 | 18.26 | 17.21 | 17.52 | 21,608 | -0.65(-3.57%) |
Jun 22, 2004 | 18.08 | 18.17 | 18.08 | 18.17 | 1,290 | +0.18(+1.02%) |
Jun 21, 2004 | 17.75 | 17.98 | 17.75 | 17.98 | 1,935 | +0.15(+0.87%) |
Jun 18, 2004 | 17.83 | 17.83 | 17.83 | 17.83 | 1,935 | +0.00(+0.00%) |
Jun 17, 2004 | 17.83 | 17.98 | 17.83 | 17.83 | 1,935 | +0.08(+0.44%) |
Jun 16, 2004 | 17.74 | 17.75 | 17.64 | 17.75 | 1,290 | -0.03(-0.17%) |
Jun 15, 2004 | 17.69 | 17.78 | 17.69 | 17.78 | 645 | +0.17(+0.97%) |
Jun 14, 2004 | 17.77 | 17.77 | 17.52 | 17.61 | 7,095 | -0.06(-0.35%) |
Jun 10, 2004 | 18.14 | 18.14 | 17.67 | 17.67 | 8,062 | -0.47(-2.60%) |
Jun 09, 2004 | 18.14 | 18.14 | 18.14 | 18.14 | 322 | +0.01(+0.03%) |
Jun 08, 2004 | 18.40 | 18.40 | 18.14 | 18.14 | 9,997 | -0.19(-1.02%) |
Jun 07, 2004 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 18.39 | 18.39 | 18.32 | 18.32 | 967 | -0.12(-0.67%) |
Jun 02, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 18.23 | 18.45 | 18.19 | 18.45 | 4,837 | +0.15(+0.85%) |
May 28, 2004 | 18.17 | 18.29 | 18.17 | 18.29 | 2,902 | +0.05(+0.25%) |
May 27, 2004 | 18.51 | 18.51 | 18.25 | 18.25 | 3,547 | -0.19(-1.01%) |
May 26, 2004 | 18.29 | 18.43 | 18.29 | 18.43 | 2,257 | +0.08(+0.42%) |
May 25, 2004 | 18.22 | 18.36 | 18.12 | 18.36 | 3,870 | +0.25(+1.37%) |
May 24, 2004 | 18.22 | 18.22 | 18.05 | 18.11 | 3,225 | -0.19(-1.02%) |
May 21, 2004 | 18.29 | 18.37 | 18.14 | 18.29 | 6,127 | +0.00(+0.00%) |
May 20, 2004 | 18.29 | 18.29 | 18.29 | 18.29 | 645 | -0.03(-0.17%) |
May 19, 2004 | 18.22 | 18.32 | 18.22 | 18.32 | 2,257 | +0.19(+1.03%) |
May 18, 2004 | 17.92 | 18.17 | 17.80 | 18.14 | 5,482 | +0.28(+1.56%) |
May 17, 2004 | 17.86 | 17.86 | 17.86 | 17.86 | 322 | +0.03(+0.17%) |
May 14, 2004 | 17.83 | 17.83 | 17.83 | 17.83 | 322 | +0.00(+0.00%) |
May 13, 2004 | 17.83 | 17.83 | 17.83 | 17.83 | 322 | +0.08(+0.44%) |
May 12, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
May 11, 2004 | 17.60 | 17.75 | 17.60 | 17.75 | 2,257 | +0.08(+0.44%) |
May 10, 2004 | 17.89 | 17.95 | 17.67 | 17.67 | 2,902 | -0.16(-0.87%) |
May 07, 2004 | 17.92 | 17.92 | 17.77 | 17.83 | 5,482 | -0.09(-0.52%) |
May 06, 2004 | 17.92 | 17.92 | 17.92 | 17.92 | 1,612 | +0.00(+0.00%) |
May 05, 2004 | 17.94 | 18.00 | 17.89 | 17.92 | 28,058 | +0.06(+0.35%) |
May 04, 2004 | 17.91 | 17.91 | 17.86 | 17.86 | 4,837 | +0.03(+0.17%) |