Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 19.70 | 20.02 | 19.70 | 20.00 | 30,700 | +0.22(+1.11%) |
Dec 29, 2004 | 19.75 | 19.78 | 19.63 | 19.78 | 10,000 | -0.12(-0.60%) |
Dec 28, 2004 | 20.42 | 20.42 | 19.90 | 19.90 | 2,600 | -0.65(-3.16%) |
Dec 27, 2004 | 20.80 | 20.80 | 20.50 | 20.55 | 2,400 | -0.27(-1.30%) |
Dec 23, 2004 | 20.77 | 20.83 | 20.77 | 20.82 | 1,200 | +0.08(+0.39%) |
Dec 22, 2004 | 20.35 | 20.74 | 20.35 | 20.74 | 2,200 | +0.49(+2.42%) |
Dec 21, 2004 | 20.52 | 20.52 | 20.25 | 20.25 | 8,200 | -0.30(-1.46%) |
Dec 20, 2004 | 19.70 | 20.55 | 19.70 | 20.55 | 7,700 | +0.70(+3.53%) |
Dec 17, 2004 | 19.80 | 19.85 | 19.80 | 19.85 | 500 | +0.11(+0.56%) |
Dec 16, 2004 | 19.74 | 19.74 | 19.74 | 19.74 | 600 | +0.05(+0.25%) |
Dec 15, 2004 | 19.60 | 19.69 | 19.60 | 19.69 | 700 | +0.14(+0.72%) |
Dec 14, 2004 | 19.48 | 19.55 | 19.48 | 19.55 | 500 | +0.09(+0.46%) |
Dec 13, 2004 | 19.48 | 19.50 | 19.40 | 19.46 | 4,200 | +0.02(+0.10%) |
Dec 10, 2004 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 19.41 | 19.50 | 19.40 | 19.44 | 7,900 | -0.07(-0.36%) |
Dec 08, 2004 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 19.51 | 19.51 | 19.51 | 19.51 | 200 | +0.01(+0.05%) |
Dec 06, 2004 | 19.35 | 19.50 | 19.35 | 19.50 | 6,100 | +0.30(+1.56%) |
Dec 03, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 1,000 | +0.07(+0.37%) |
Dec 02, 2004 | 19.00 | 19.13 | 19.00 | 19.13 | 3,100 | +0.00(+0.00%) |
Dec 01, 2004 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 19.14 | 19.14 | 19.13 | 19.13 | 1,000 | +0.06(+0.31%) |
Nov 26, 2004 | 19.07 | 19.07 | 19.07 | 19.07 | 100 | +0.07(+0.37%) |
Nov 24, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 3,100 | +0.05(+0.26%) |
Nov 23, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 700 | +0.15(+0.80%) |
Nov 22, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 18.65 | 18.80 | 18.65 | 18.80 | 600 | +0.12(+0.64%) |
Nov 18, 2004 | 18.68 | 18.68 | 18.68 | 18.68 | 1,000 | -0.09(-0.48%) |
Nov 17, 2004 | 18.75 | 18.77 | 18.75 | 18.77 | 300 | +0.12(+0.64%) |
Nov 16, 2004 | 18.60 | 18.65 | 18.60 | 18.65 | 500 | -0.07(-0.37%) |
Nov 15, 2004 | 18.64 | 18.72 | 18.64 | 18.72 | 1,000 | -0.02(-0.11%) |
Nov 12, 2004 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 18.63 | 18.74 | 18.63 | 18.74 | 1,900 | +0.19(+1.02%) |
Nov 10, 2004 | 18.70 | 18.70 | 18.55 | 18.55 | 1,900 | -0.20(-1.07%) |
Nov 09, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 400 | -0.13(-0.69%) |
Nov 08, 2004 | 18.88 | 18.88 | 18.88 | 18.88 | 100 | -0.10(-0.53%) |
Nov 05, 2004 | 18.98 | 18.98 | 18.98 | 18.98 | 400 | -0.02(-0.11%) |
Nov 04, 2004 | 19.00 | 19.05 | 19.00 | 19.00 | 3,400 | -0.04(-0.21%) |
Nov 03, 2004 | 19.00 | 19.04 | 19.00 | 19.04 | 700 | -0.06(-0.31%) |
Nov 02, 2004 | 19.05 | 19.11 | 19.05 | 19.10 | 13,800 | -0.05(-0.26%) |
Nov 01, 2004 | 19.40 | 19.41 | 19.15 | 19.15 | 3,200 | -0.37(-1.90%) |
Oct 29, 2004 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 19.52 | 19.52 | 19.52 | 19.52 | 1,400 | +0.07(+0.36%) |
Oct 27, 2004 | 19.50 | 19.50 | 19.45 | 19.45 | 500 | -0.15(-0.77%) |
Oct 26, 2004 | 19.60 | 19.60 | 19.50 | 19.60 | 900 | -0.09(-0.46%) |
Oct 25, 2004 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 19.80 | 20.00 | 19.69 | 19.69 | 10,300 | +0.02(+0.10%) |
Oct 20, 2004 | 19.60 | 19.70 | 19.60 | 19.67 | 2,000 | -0.03(-0.15%) |
Oct 19, 2004 | 19.70 | 19.71 | 19.70 | 19.70 | 35,900 | +0.00(+0.00%) |
Oct 18, 2004 | 19.70 | 19.71 | 19.70 | 19.70 | 2,400 | -0.11(-0.56%) |
Oct 15, 2004 | 19.81 | 19.81 | 19.81 | 19.81 | 200 | -0.05(-0.25%) |
Oct 14, 2004 | 19.89 | 19.89 | 19.86 | 19.86 | 200 | -0.14(-0.70%) |
Oct 13, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | +0.00(+0.00%) |
Oct 12, 2004 | 19.98 | 20.00 | 19.98 | 20.00 | 300 | -0.08(-0.40%) |
Oct 11, 2004 | 20.00 | 20.08 | 20.00 | 20.08 | 500 | +0.16(+0.80%) |
Oct 08, 2004 | 19.85 | 19.92 | 19.85 | 19.92 | 600 | -0.03(-0.15%) |
Oct 07, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 200 | +0.03(+0.15%) |
Oct 06, 2004 | 19.80 | 19.92 | 19.80 | 19.92 | 700 | +0.22(+1.12%) |
Oct 05, 2004 | 19.70 | 19.70 | 19.50 | 19.70 | 77,800 | +0.00(+0.00%) |
Oct 04, 2004 | 20.25 | 20.25 | 19.70 | 19.70 | 2,000 | -0.45(-2.23%) |
Oct 01, 2004 | 20.15 | 20.15 | 20.05 | 20.15 | 3,000 | -0.25(-1.23%) |
Sep 30, 2004 | 20.40 | 20.40 | 20.40 | 20.40 | 700 | +0.08(+0.39%) |
Sep 29, 2004 | 20.30 | 20.32 | 20.00 | 20.32 | 4,500 | -0.13(-0.64%) |
Sep 28, 2004 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 20.40 | 20.45 | 20.40 | 20.45 | 200 | +0.15(+0.74%) |
Sep 24, 2004 | 20.50 | 20.70 | 20.30 | 20.30 | 3,900 | -0.10(-0.49%) |
Sep 23, 2004 | 19.85 | 20.40 | 19.74 | 20.40 | 3,300 | +0.63(+3.19%) |
Sep 22, 2004 | 19.60 | 19.77 | 19.60 | 19.77 | 400 | +0.22(+1.13%) |
Sep 21, 2004 | 19.30 | 19.55 | 19.30 | 19.55 | 900 | +0.35(+1.82%) |
Sep 20, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 18.73 | 19.20 | 18.73 | 19.20 | 3,100 | +0.60(+3.23%) |
Sep 16, 2004 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 18.63 | 18.67 | 18.60 | 18.60 | 900 | +0.05(+0.27%) |
Sep 14, 2004 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 18.55 | 18.55 | 18.55 | 18.55 | 500 | -0.15(-0.80%) |
Sep 09, 2004 | 18.45 | 18.70 | 18.45 | 18.70 | 2,500 | +0.20(+1.08%) |
Sep 08, 2004 | 18.40 | 18.51 | 18.40 | 18.50 | 1,300 | +0.08(+0.43%) |
Sep 07, 2004 | 18.40 | 18.42 | 18.40 | 18.42 | 1,300 | +0.12(+0.66%) |
Sep 03, 2004 | 18.30 | 18.30 | 18.30 | 18.30 | 100 | -0.05(-0.27%) |
Sep 02, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 500 | +0.19(+1.05%) |
Aug 26, 2004 | 18.15 | 18.16 | 18.15 | 18.16 | 2,200 | +0.00(+0.00%) |
Aug 25, 2004 | 18.13 | 18.16 | 18.13 | 18.16 | 500 | +0.07(+0.39%) |
Aug 24, 2004 | 18.09 | 18.09 | 18.09 | 18.09 | 1,400 | -0.02(-0.11%) |
Aug 23, 2004 | 18.00 | 18.11 | 18.00 | 18.11 | 2,800 | +0.16(+0.89%) |
Aug 20, 2004 | 17.95 | 17.95 | 17.95 | 17.95 | 500 | +0.00(+0.00%) |
Aug 19, 2004 | 18.00 | 18.00 | 17.85 | 17.95 | 1,600 | -0.05(-0.28%) |
Aug 18, 2004 | 18.05 | 18.05 | 18.00 | 18.00 | 5,900 | -0.20(-1.10%) |
Aug 17, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 600 | +0.00(+0.00%) |
Aug 16, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 700 | -0.10(-0.55%) |
Aug 13, 2004 | 18.30 | 18.30 | 18.30 | 18.30 | 200 | -0.05(-0.27%) |
Aug 12, 2004 | 18.85 | 18.95 | 18.15 | 18.35 | 12,300 | -0.70(-3.67%) |
Aug 11, 2004 | 19.20 | 19.20 | 19.05 | 19.05 | 1,700 | +0.30(+1.60%) |
Aug 10, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 18.50 | 18.75 | 18.50 | 18.75 | 3,100 | +0.25(+1.35%) |
Aug 06, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | -0.15(-0.80%) |
Aug 05, 2004 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 18.80 | 18.80 | 18.65 | 18.65 | 2,000 | -0.35(-1.84%) |
Aug 03, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 19.09 | 19.09 | 19.00 | 19.00 | 600 | +0.10(+0.53%) |
Jul 30, 2004 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 19.09 | 19.09 | 18.90 | 18.90 | 1,100 | -0.10(-0.53%) |
Jul 28, 2004 | 19.00 | 19.01 | 18.99 | 19.00 | 6,600 | +0.00(+0.00%) |
Jul 27, 2004 | 18.73 | 19.00 | 18.73 | 19.00 | 2,100 | +0.27(+1.44%) |
Jul 26, 2004 | 18.75 | 18.76 | 18.52 | 18.73 | 8,400 | +0.23(+1.24%) |
Jul 23, 2004 | 18.75 | 18.75 | 18.50 | 18.50 | 1,300 | -0.40(-2.12%) |
Jul 22, 2004 | 18.75 | 18.90 | 18.75 | 18.90 | 1,100 | -0.10(-0.53%) |
Jul 21, 2004 | 19.53 | 19.53 | 19.00 | 19.00 | 11,000 | -0.83(-4.19%) |
Jul 20, 2004 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 19.75 | 19.83 | 19.75 | 19.83 | 1,300 | -0.02(-0.10%) |
Jul 09, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 400 | -0.10(-0.50%) |
Jul 08, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 20.00 | 20.00 | 19.95 | 19.95 | 200 | -0.05(-0.25%) |
Jul 06, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | +0.00(+0.00%) |
Jul 01, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 2,500 | +0.50(+2.56%) |
Jun 29, 2004 | 19.60 | 19.60 | 19.50 | 19.50 | 600 | -0.21(-1.07%) |
Jun 28, 2004 | 19.71 | 19.71 | 19.71 | 19.71 | 300 | -0.09(-0.45%) |
Jun 25, 2004 | 19.75 | 19.80 | 19.75 | 19.80 | 500 | +0.15(+0.76%) |
Jun 24, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 19.60 | 19.65 | 19.60 | 19.65 | 1,400 | -0.05(-0.25%) |
Jun 22, 2004 | 20.10 | 20.10 | 19.70 | 19.70 | 2,400 | -0.55(-2.72%) |
Jun 21, 2004 | 20.30 | 20.30 | 20.20 | 20.25 | 1,400 | -0.25(-1.22%) |
Jun 18, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 20.75 | 20.75 | 20.50 | 20.50 | 1,000 | -0.35(-1.68%) |
Jun 15, 2004 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 20.80 | 20.85 | 20.80 | 20.85 | 500 | +0.25(+1.21%) |
Jun 08, 2004 | 20.60 | 20.60 | 20.60 | 20.60 | 600 | -0.15(-0.72%) |
Jun 07, 2004 | 20.70 | 20.75 | 20.70 | 20.75 | 800 | -0.05(-0.24%) |
Jun 04, 2004 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 20.90 | 20.90 | 20.80 | 20.80 | 400 | -0.20(-0.95%) |
May 28, 2004 | 20.90 | 21.00 | 20.90 | 21.00 | 300 | +0.00(+0.00%) |
May 27, 2004 | 21.00 | 21.00 | 21.00 | 21.00 | 600 | -0.10(-0.47%) |
May 26, 2004 | 21.00 | 21.10 | 21.00 | 21.10 | 800 | +0.00(+0.00%) |
May 25, 2004 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) |
May 24, 2004 | 21.60 | 21.60 | 21.10 | 21.10 | 1,600 | -0.65(-2.99%) |
May 21, 2004 | 20.50 | 21.75 | 20.50 | 21.75 | 2,500 | +1.50(+7.41%) |
May 20, 2004 | 19.70 | 20.25 | 19.70 | 20.25 | 2,600 | +0.57(+2.90%) |
May 19, 2004 | 19.05 | 19.68 | 19.05 | 19.68 | 1,600 | +0.53(+2.77%) |
May 18, 2004 | 19.55 | 19.55 | 19.15 | 19.15 | 2,000 | -0.50(-2.54%) |
May 17, 2004 | 19.99 | 19.99 | 19.65 | 19.65 | 1,300 | -0.20(-1.01%) |
May 14, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |
May 13, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |
May 12, 2004 | 19.85 | 19.85 | 19.85 | 19.85 | 100 | -0.05(-0.25%) |
May 11, 2004 | 20.30 | 20.30 | 19.90 | 19.90 | 1,500 | -0.60(-2.93%) |
May 10, 2004 | 21.25 | 21.25 | 20.50 | 20.50 | 2,600 | -0.85(-3.98%) |
May 07, 2004 | 21.35 | 21.35 | 21.35 | 21.35 | 200 | +0.15(+0.71%) |
May 06, 2004 | 21.20 | 21.20 | 21.20 | 21.20 | 100 | -0.05(-0.24%) |
May 05, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 200 | -0.25(-1.16%) |
May 04, 2004 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
May 03, 2004 | 21.80 | 21.80 | 21.50 | 21.50 | 700 | -0.40(-1.83%) |
Apr 30, 2004 | 21.90 | 22.00 | 21.80 | 21.90 | 3,000 | +0.00(+0.00%) |
Apr 29, 2004 | 22.10 | 22.10 | 21.90 | 21.90 | 1,800 | -0.40(-1.79%) |
Apr 28, 2004 | 22.90 | 22.90 | 22.20 | 22.30 | 3,800 | -0.78(-3.38%) |
Apr 27, 2004 | 23.18 | 23.18 | 23.08 | 23.08 | 700 | -0.03(-0.13%) |
Apr 26, 2004 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 23.25 | 23.25 | 23.11 | 23.11 | 900 | -0.13(-0.56%) |
Apr 21, 2004 | 23.24 | 23.24 | 23.24 | 23.24 | 500 | +0.09(+0.39%) |
Apr 20, 2004 | 23.10 | 23.15 | 23.00 | 23.15 | 1,600 | -0.10(-0.43%) |
Apr 19, 2004 | 23.40 | 23.50 | 23.25 | 23.25 | 1,500 | +0.00(+0.00%) |
Apr 16, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | -0.15(-0.64%) |
Apr 14, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 600 | -0.15(-0.64%) |
Apr 13, 2004 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 23.65 | 23.87 | 23.55 | 23.55 | 1,500 | -0.32(-1.34%) |
Apr 08, 2004 | 23.87 | 23.87 | 23.87 | 23.87 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 23.87 | 23.87 | 23.87 | 23.87 | 12,000 | +0.22(+0.93%) |
Apr 06, 2004 | 23.75 | 23.75 | 23.53 | 23.65 | 1,200 | -0.22(-0.92%) |
Apr 05, 2004 | 24.00 | 24.00 | 23.87 | 23.87 | 7,300 | -0.08(-0.33%) |
Apr 02, 2004 | 23.35 | 23.95 | 23.35 | 23.95 | 1,600 | +0.60(+2.57%) |
Apr 01, 2004 | 23.35 | 23.35 | 23.35 | 23.35 | 500 | -0.15(-0.64%) |
Mar 31, 2004 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 23.05 | 23.50 | 23.05 | 23.50 | 4,500 | +0.48(+2.09%) |
Mar 29, 2004 | 23.49 | 23.49 | 23.02 | 23.02 | 2,700 | -0.53(-2.25%) |
Mar 26, 2004 | 23.55 | 23.55 | 23.55 | 23.55 | 200 | -0.15(-0.63%) |
Mar 25, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 400 | -0.15(-0.63%) |
Mar 23, 2004 | 23.99 | 23.99 | 23.85 | 23.85 | 500 | -0.14(-0.58%) |
Mar 22, 2004 | 24.00 | 24.15 | 23.85 | 23.99 | 5,200 | +0.00(+0.00%) |
Mar 19, 2004 | 23.99 | 23.99 | 23.93 | 23.99 | 800 | -0.02(-0.08%) |
Mar 18, 2004 | 24.08 | 24.08 | 24.01 | 24.01 | 200 | -0.17(-0.70%) |
Mar 17, 2004 | 24.01 | 24.18 | 24.00 | 24.18 | 6,300 | +0.18(+0.75%) |
Mar 16, 2004 | 24.35 | 24.49 | 24.00 | 24.00 | 5,700 | -0.35(-1.44%) |
Mar 15, 2004 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 24.01 | 24.45 | 23.90 | 24.35 | 2,900 | +0.09(+0.37%) |
Mar 11, 2004 | 24.26 | 24.26 | 24.26 | 24.26 | 300 | +0.01(+0.04%) |
Mar 10, 2004 | 24.26 | 24.32 | 24.25 | 24.25 | 1,700 | +0.00(+0.00%) |
Mar 09, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 24.25 | 24.26 | 24.25 | 24.25 | 6,500 | +0.00(+0.00%) |
Mar 05, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 4,700 | +0.00(+0.00%) |
Mar 03, 2004 | 24.00 | 24.25 | 24.00 | 24.25 | 2,700 | +0.28(+1.17%) |
Mar 02, 2004 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 24.10 | 24.10 | 23.97 | 23.97 | 600 | -0.03(-0.13%) |
Feb 27, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 24.25 | 24.25 | 24.00 | 24.00 | 4,100 | +0.00(+0.00%) |
Feb 25, 2004 | 23.93 | 24.25 | 23.50 | 24.00 | 17,400 | -0.17(-0.70%) |
Feb 24, 2004 | 24.25 | 24.30 | 24.17 | 24.17 | 6,000 | -0.33(-1.35%) |
Feb 23, 2004 | 24.55 | 24.55 | 24.35 | 24.50 | 12,100 | -0.05(-0.20%) |
Feb 20, 2004 | 24.90 | 24.90 | 24.55 | 24.55 | 7,500 | -0.50(-2.00%) |
Feb 19, 2004 | 24.85 | 25.05 | 24.85 | 25.05 | 300 | +0.05(+0.20%) |
Feb 18, 2004 | 24.60 | 25.10 | 24.60 | 25.00 | 3,200 | +0.15(+0.60%) |
Feb 17, 2004 | 24.75 | 24.85 | 24.75 | 24.85 | 300 | +0.30(+1.22%) |
Feb 13, 2004 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | +0.00(+0.00%) |
Feb 12, 2004 | 24.86 | 24.86 | 24.55 | 24.55 | 2,100 | -0.32(-1.29%) |
Feb 11, 2004 | 24.87 | 24.87 | 24.87 | 24.87 | 200 | +0.17(+0.69%) |
Feb 10, 2004 | 25.07 | 25.07 | 24.70 | 24.70 | 1,400 | -0.62(-2.45%) |
Feb 09, 2004 | 25.21 | 25.32 | 25.20 | 25.32 | 1,800 | +0.12(+0.48%) |
Feb 06, 2004 | 25.20 | 25.40 | 25.20 | 25.20 | 300 | +0.00(+0.00%) |
Feb 05, 2004 | 25.20 | 25.20 | 25.20 | 25.20 | 200 | -0.01(-0.04%) |
Feb 04, 2004 | 25.21 | 25.21 | 25.21 | 25.21 | 1,000 | +0.00(+0.00%) |
Feb 03, 2004 | 25.20 | 25.50 | 25.20 | 25.21 | 4,800 | -0.01(-0.04%) |
Feb 02, 2004 | 25.50 | 25.50 | 25.15 | 25.22 | 700 | -0.28(-1.10%) |
Jan 30, 2004 | 25.15 | 25.50 | 25.15 | 25.50 | 2,600 | +0.35(+1.39%) |
Jan 29, 2004 | 25.40 | 25.65 | 25.15 | 25.15 | 4,000 | -0.25(-0.98%) |
Jan 28, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 25.65 | 25.65 | 25.40 | 25.40 | 2,900 | -0.28(-1.09%) |
Jan 26, 2004 | 25.66 | 25.71 | 25.66 | 25.68 | 800 | -0.17(-0.66%) |
Jan 23, 2004 | 25.96 | 25.96 | 25.85 | 25.85 | 2,800 | +0.00(+0.00%) |
Jan 22, 2004 | 25.86 | 25.86 | 25.85 | 25.85 | 1,400 | -0.02(-0.08%) |
Jan 21, 2004 | 26.00 | 26.00 | 25.81 | 25.87 | 3,000 | -0.11(-0.42%) |
Jan 20, 2004 | 25.82 | 25.99 | 25.82 | 25.98 | 2,500 | -0.01(-0.04%) |
Jan 16, 2004 | 25.90 | 25.99 | 25.82 | 25.99 | 800 | +0.19(+0.74%) |
Jan 15, 2004 | 26.00 | 26.00 | 25.80 | 25.80 | 2,700 | +0.69(+2.75%) |
Jan 14, 2004 | 25.11 | 25.11 | 25.11 | 25.11 | 1,000 | -0.33(-1.30%) |
Jan 13, 2004 | 25.12 | 25.44 | 25.12 | 25.44 | 400 | +0.19(+0.75%) |
Jan 12, 2004 | 25.00 | 25.25 | 24.60 | 25.25 | 4,500 | +0.50(+2.02%) |
Jan 09, 2004 | 24.31 | 25.00 | 24.31 | 24.75 | 2,200 | +0.22(+0.90%) |
Jan 08, 2004 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 24.53 | 24.53 | 24.53 | 24.53 | 1,100 | -0.22(-0.89%) |
Jan 06, 2004 | 24.85 | 25.14 | 24.75 | 24.75 | 600 | -0.31(-1.24%) |
Jan 05, 2004 | 25.35 | 25.35 | 25.06 | 25.06 | 1,200 | +0.00(+0.00%) |