Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 20.64 | 20.77 | 20.50 | 20.77 | 8,435 | +0.22(+1.05%) |
Apr 28, 2005 | 20.73 | 20.73 | 20.56 | 20.56 | 4,866 | -0.20(-0.96%) |
Apr 27, 2005 | 20.78 | 20.90 | 20.74 | 20.76 | 21,088 | -0.11(-0.52%) |
Apr 26, 2005 | 20.67 | 20.91 | 20.60 | 20.87 | 12,977 | +0.20(+0.97%) |
Apr 25, 2005 | 20.65 | 20.90 | 20.57 | 20.67 | 24,332 | +0.02(+0.07%) |
Apr 22, 2005 | 20.40 | 20.65 | 20.40 | 20.65 | 3,568 | +0.12(+0.60%) |
Apr 21, 2005 | 20.56 | 20.78 | 20.50 | 20.53 | 13,626 | +0.03(+0.15%) |
Apr 20, 2005 | 20.39 | 20.80 | 20.39 | 20.50 | 15,248 | +0.00(+0.00%) |
Apr 19, 2005 | 20.54 | 20.54 | 20.34 | 20.50 | 9,733 | -0.05(-0.22%) |
Apr 18, 2005 | 20.50 | 20.54 | 20.42 | 20.54 | 8,759 | +0.02(+0.08%) |
Apr 15, 2005 | 20.64 | 20.75 | 20.50 | 20.53 | 11,030 | -0.11(-0.52%) |
Apr 14, 2005 | 20.40 | 20.64 | 20.40 | 20.64 | 6,164 | +0.14(+0.66%) |
Apr 13, 2005 | 20.67 | 20.67 | 20.50 | 20.50 | 19,790 | -0.24(-1.16%) |
Apr 12, 2005 | 20.59 | 20.81 | 20.59 | 20.74 | 15,248 | +0.15(+0.73%) |
Apr 11, 2005 | 20.62 | 20.62 | 20.59 | 20.59 | 20,763 | -0.08(-0.37%) |
Apr 08, 2005 | 20.67 | 20.67 | 20.67 | 20.67 | 1,946 | -0.07(-0.34%) |
Apr 07, 2005 | 20.74 | 20.77 | 20.69 | 20.74 | 47,043 | -0.06(-0.31%) |
Apr 06, 2005 | 20.31 | 20.80 | 20.31 | 20.80 | 8,759 | +0.55(+2.71%) |
Apr 05, 2005 | 20.68 | 20.74 | 20.24 | 20.25 | 31,145 | -0.51(-2.44%) |
Apr 04, 2005 | 20.65 | 20.77 | 20.65 | 20.76 | 24,981 | +0.05(+0.22%) |
Apr 01, 2005 | 20.65 | 20.87 | 20.61 | 20.71 | 11,355 | +0.03(+0.15%) |
Mar 31, 2005 | 20.47 | 20.68 | 20.47 | 20.68 | 14,275 | +0.28(+1.36%) |
Mar 30, 2005 | 20.57 | 20.57 | 20.21 | 20.40 | 17,843 | -0.19(-0.90%) |
Mar 29, 2005 | 20.44 | 20.65 | 20.40 | 20.59 | 20,763 | -0.06(-0.30%) |
Mar 28, 2005 | 20.83 | 20.84 | 20.34 | 20.65 | 28,225 | -0.10(-0.49%) |
Mar 24, 2005 | 20.73 | 20.76 | 20.65 | 20.75 | 22,710 | +0.44(+2.17%) |
Mar 23, 2005 | 20.36 | 20.37 | 20.31 | 20.31 | 6,488 | -0.08(-0.41%) |
Mar 22, 2005 | 20.56 | 20.64 | 20.34 | 20.40 | 9,408 | -0.24(-1.16%) |
Mar 21, 2005 | 20.42 | 20.65 | 20.42 | 20.64 | 13,950 | +0.14(+0.66%) |
Mar 18, 2005 | 20.57 | 20.65 | 20.50 | 20.50 | 8,435 | -0.06(-0.31%) |
Mar 17, 2005 | 20.57 | 20.67 | 20.40 | 20.56 | 26,928 | +0.02(+0.11%) |
Mar 16, 2005 | 20.48 | 20.57 | 20.42 | 20.54 | 18,817 | +0.05(+0.23%) |
Mar 15, 2005 | 20.46 | 20.50 | 20.46 | 20.50 | 3,893 | +0.11(+0.53%) |
Mar 14, 2005 | 20.20 | 20.42 | 20.10 | 20.39 | 41,203 | +0.14(+0.68%) |
Mar 11, 2005 | 20.23 | 20.34 | 20.19 | 20.25 | 32,443 | -0.04(-0.21%) |
Mar 10, 2005 | 20.34 | 20.34 | 20.18 | 20.29 | 24,657 | -0.04(-0.21%) |
Mar 09, 2005 | 20.50 | 20.65 | 20.28 | 20.34 | 74,944 | -0.16(-0.77%) |
Mar 08, 2005 | 20.27 | 20.50 | 20.27 | 20.49 | 63,913 | +0.31(+1.51%) |
Mar 07, 2005 | 19.88 | 20.47 | 19.88 | 20.19 | 76,566 | +0.39(+1.95%) |
Mar 04, 2005 | 19.62 | 19.90 | 19.57 | 19.80 | 35,363 | +0.18(+0.94%) |
Mar 03, 2005 | 19.50 | 19.72 | 19.42 | 19.62 | 7,786 | +0.05(+0.24%) |
Mar 02, 2005 | 19.50 | 19.57 | 19.42 | 19.57 | 3,893 | +0.01(+0.03%) |
Mar 01, 2005 | 19.66 | 19.66 | 19.42 | 19.57 | 24,332 | -0.13(-0.66%) |
Feb 28, 2005 | 19.62 | 19.76 | 19.42 | 19.70 | 25,630 | +0.20(+1.01%) |
Feb 25, 2005 | 19.60 | 19.73 | 19.42 | 19.50 | 25,306 | -0.17(-0.85%) |
Feb 24, 2005 | 19.59 | 19.88 | 19.57 | 19.66 | 39,256 | -0.06(-0.31%) |
Feb 23, 2005 | 19.73 | 19.90 | 19.65 | 19.73 | 27,252 | +0.00(+0.00%) |
Feb 22, 2005 | 19.80 | 19.87 | 19.58 | 19.73 | 29,848 | -0.15(-0.78%) |
Feb 18, 2005 | 19.73 | 20.03 | 19.73 | 19.88 | 15,248 | +0.15(+0.78%) |
Feb 17, 2005 | 19.87 | 20.11 | 19.27 | 19.73 | 62,616 | -0.06(-0.31%) |
Feb 16, 2005 | 18.65 | 19.79 | 18.55 | 19.79 | 60,669 | +1.14(+6.12%) |
Feb 15, 2005 | 18.96 | 19.01 | 18.08 | 18.65 | 81,433 | -0.31(-1.63%) |
Feb 14, 2005 | 19.51 | 19.63 | 18.96 | 18.96 | 72,998 | -0.77(-3.91%) |
Feb 11, 2005 | 19.73 | 19.73 | 19.51 | 19.73 | 40,554 | -0.15(-0.78%) |
Feb 10, 2005 | 20.00 | 20.12 | 19.78 | 19.88 | 39,581 | -0.12(-0.62%) |
Feb 09, 2005 | 20.27 | 20.27 | 19.88 | 20.00 | 34,714 | -0.34(-1.67%) |
Feb 08, 2005 | 20.40 | 20.40 | 20.04 | 20.34 | 37,959 | -0.13(-0.65%) |
Feb 07, 2005 | 20.57 | 20.57 | 20.05 | 20.48 | 63,265 | -0.48(-2.29%) |
Feb 04, 2005 | 20.95 | 20.96 | 20.86 | 20.96 | 12,328 | +0.02(+0.10%) |
Feb 03, 2005 | 20.70 | 20.93 | 20.70 | 20.93 | 9,084 | +0.31(+1.51%) |
Feb 02, 2005 | 20.82 | 20.91 | 20.62 | 20.62 | 8,110 | -0.12(-0.58%) |
Feb 01, 2005 | 20.73 | 20.81 | 20.65 | 20.74 | 10,706 | -0.03(-0.15%) |
Jan 31, 2005 | 20.85 | 20.94 | 20.77 | 20.77 | 7,137 | -0.12(-0.59%) |
Jan 28, 2005 | 20.88 | 20.90 | 20.79 | 20.90 | 24,981 | +0.02(+0.07%) |
Jan 27, 2005 | 20.87 | 20.90 | 20.79 | 20.88 | 12,004 | -0.08(-0.37%) |
Jan 26, 2005 | 20.95 | 20.96 | 20.92 | 20.96 | 29,199 | +0.03(+0.15%) |
Jan 25, 2005 | 20.91 | 20.95 | 20.87 | 20.93 | 4,866 | +0.06(+0.30%) |
Jan 24, 2005 | 20.98 | 20.98 | 20.79 | 20.87 | 20,439 | -0.12(-0.59%) |
Jan 21, 2005 | 20.97 | 20.99 | 20.96 | 20.99 | 6,164 | +0.02(+0.12%) |
Jan 20, 2005 | 20.98 | 20.98 | 20.93 | 20.97 | 4,542 | -0.00(-0.01%) |
Jan 19, 2005 | 20.93 | 20.97 | 20.90 | 20.97 | 5,839 | -0.04(-0.18%) |
Jan 18, 2005 | 21.02 | 21.02 | 20.90 | 21.01 | 14,275 | +0.06(+0.29%) |
Jan 14, 2005 | 20.95 | 20.96 | 20.92 | 20.94 | 6,488 | +0.00(+0.00%) |
Jan 13, 2005 | 20.91 | 20.94 | 20.84 | 20.94 | 10,706 | +0.01(+0.03%) |
Jan 12, 2005 | 20.96 | 20.96 | 20.90 | 20.94 | 59,047 | -0.02(-0.11%) |
Jan 11, 2005 | 20.85 | 20.96 | 20.81 | 20.96 | 5,515 | +0.31(+1.49%) |
Jan 10, 2005 | 20.47 | 20.81 | 20.47 | 20.65 | 12,653 | +0.18(+0.90%) |
Jan 07, 2005 | 20.70 | 20.70 | 20.47 | 20.47 | 9,408 | -0.15(-0.75%) |
Jan 06, 2005 | 20.57 | 20.67 | 20.54 | 20.62 | 15,897 | -0.03(-0.15%) |
Jan 05, 2005 | 20.79 | 20.87 | 20.65 | 20.65 | 7,462 | -0.09(-0.45%) |
Jan 04, 2005 | 20.81 | 20.90 | 20.73 | 20.74 | 16,221 | -0.15(-0.74%) |
Jan 03, 2005 | 20.88 | 20.90 | 20.76 | 20.90 | 10,057 | +0.09(+0.44%) |
Dec 31, 2004 | 20.81 | 20.81 | 20.74 | 20.81 | 1,297 | -0.09(-0.44%) |
Dec 30, 2004 | 20.71 | 20.90 | 20.65 | 20.90 | 5,839 | +0.09(+0.44%) |
Dec 29, 2004 | 20.74 | 20.81 | 20.65 | 20.81 | 5,515 | +0.02(+0.07%) |
Dec 28, 2004 | 20.82 | 20.96 | 20.79 | 20.79 | 3,893 | -0.11(-0.52%) |
Dec 27, 2004 | 20.88 | 20.90 | 20.71 | 20.90 | 17,195 | -0.05(-0.22%) |
Dec 23, 2004 | 20.88 | 20.96 | 20.84 | 20.94 | 4,866 | -0.02(-0.07%) |
Dec 22, 2004 | 20.94 | 20.96 | 20.84 | 20.96 | 19,466 | +0.00(+0.00%) |
Dec 21, 2004 | 20.96 | 20.96 | 20.84 | 20.96 | 6,488 | +0.12(+0.59%) |
Dec 20, 2004 | 20.96 | 20.96 | 20.84 | 20.84 | 7,462 | -0.12(-0.59%) |
Dec 17, 2004 | 20.96 | 20.96 | 20.96 | 20.96 | 8,759 | +0.00(+0.00%) |
Dec 16, 2004 | 20.84 | 20.96 | 20.73 | 20.96 | 7,786 | +0.05(+0.22%) |
Dec 15, 2004 | 20.97 | 20.97 | 20.91 | 20.91 | 6,488 | -0.06(-0.29%) |
Dec 14, 2004 | 20.96 | 20.97 | 20.96 | 20.97 | 11,030 | +0.03(+0.15%) |
Dec 13, 2004 | 20.91 | 20.96 | 20.88 | 20.94 | 7,462 | +0.06(+0.27%) |
Dec 10, 2004 | 20.96 | 20.96 | 20.80 | 20.89 | 17,843 | -0.07(-0.34%) |
Dec 09, 2004 | 20.88 | 20.96 | 20.71 | 20.96 | 12,328 | +0.00(+0.00%) |
Dec 08, 2004 | 20.97 | 20.97 | 20.65 | 20.96 | 36,661 | -0.02(-0.07%) |
Dec 07, 2004 | 20.97 | 20.97 | 20.96 | 20.97 | 18,492 | +0.00(+0.00%) |
Dec 06, 2004 | 20.96 | 20.97 | 20.94 | 20.97 | 39,256 | +0.02(+0.07%) |
Dec 03, 2004 | 20.96 | 20.96 | 20.89 | 20.96 | 16,546 | +0.01(+0.03%) |
Dec 02, 2004 | 21.47 | 21.47 | 20.80 | 20.95 | 52,558 | -0.51(-2.40%) |
Dec 01, 2004 | 21.88 | 21.91 | 21.46 | 21.47 | 31,794 | -0.49(-2.25%) |
Nov 30, 2004 | 21.65 | 21.96 | 21.65 | 21.96 | 19,466 | +0.31(+1.42%) |
Nov 29, 2004 | 21.58 | 21.65 | 21.56 | 21.65 | 17,843 | +0.09(+0.43%) |
Nov 26, 2004 | 21.11 | 21.58 | 20.94 | 21.56 | 34,390 | +0.33(+1.54%) |
Nov 24, 2004 | 21.11 | 21.30 | 21.11 | 21.23 | 23,034 | +0.12(+0.57%) |
Nov 23, 2004 | 21.11 | 21.12 | 21.07 | 21.11 | 57,749 | +0.00(+0.00%) |
Nov 22, 2004 | 21.08 | 21.11 | 21.08 | 21.11 | 27,577 | +0.05(+0.22%) |
Nov 19, 2004 | 21.11 | 21.11 | 21.05 | 21.07 | 13,301 | -0.05(-0.22%) |
Nov 18, 2004 | 21.11 | 21.11 | 21.05 | 21.11 | 10,706 | +0.02(+0.07%) |
Nov 17, 2004 | 21.05 | 21.11 | 21.01 | 21.10 | 24,332 | -0.02(-0.07%) |
Nov 16, 2004 | 21.11 | 21.11 | 21.10 | 21.11 | 14,924 | +0.00(+0.00%) |
Nov 15, 2004 | 21.11 | 21.11 | 21.10 | 21.11 | 17,519 | +0.00(+0.00%) |
Nov 12, 2004 | 21.10 | 21.11 | 21.09 | 21.11 | 24,657 | +0.00(+0.00%) |
Nov 11, 2004 | 21.11 | 21.11 | 21.10 | 21.11 | 24,981 | +0.00(+0.01%) |
Nov 10, 2004 | 21.11 | 21.11 | 20.99 | 21.11 | 29,848 | -0.00(-0.01%) |
Nov 09, 2004 | 21.11 | 21.11 | 21.07 | 21.11 | 43,149 | +0.00(+0.00%) |
Nov 08, 2004 | 21.03 | 21.11 | 21.02 | 21.11 | 68,456 | +0.16(+0.75%) |
Nov 05, 2004 | 20.88 | 21.04 | 20.81 | 20.96 | 53,531 | +0.07(+0.35%) |
Nov 04, 2004 | 20.93 | 20.93 | 20.85 | 20.88 | 13,950 | +0.01(+0.06%) |
Nov 03, 2004 | 20.93 | 20.93 | 20.85 | 20.87 | 14,599 | -0.06(-0.28%) |
Nov 02, 2004 | 20.93 | 20.93 | 20.87 | 20.93 | 6,164 | +0.03(+0.15%) |
Nov 01, 2004 | 20.88 | 21.02 | 20.79 | 20.90 | 30,172 | +0.02(+0.09%) |
Oct 29, 2004 | 20.98 | 20.98 | 20.77 | 20.88 | 24,332 | -0.10(-0.50%) |
Oct 28, 2004 | 20.88 | 21.05 | 20.85 | 20.98 | 23,034 | -0.04(-0.19%) |
Oct 27, 2004 | 20.98 | 21.05 | 20.68 | 21.02 | 31,470 | -0.03(-0.13%) |
Oct 26, 2004 | 20.91 | 21.05 | 20.81 | 21.05 | 33,741 | +0.09(+0.44%) |
Oct 25, 2004 | 20.96 | 20.96 | 20.93 | 20.96 | 34,714 | +0.06(+0.28%) |
Oct 22, 2004 | 20.76 | 20.96 | 20.76 | 20.90 | 18,168 | +0.14(+0.68%) |
Oct 21, 2004 | 20.73 | 20.85 | 20.73 | 20.76 | 19,790 | +0.03(+0.15%) |
Oct 20, 2004 | 20.73 | 20.73 | 20.68 | 20.73 | 24,332 | +0.00(+0.01%) |
Oct 19, 2004 | 20.74 | 20.74 | 20.65 | 20.73 | 21,737 | -0.02(-0.09%) |
Oct 18, 2004 | 20.71 | 20.75 | 20.66 | 20.74 | 31,794 | +0.03(+0.15%) |
Oct 15, 2004 | 20.75 | 20.81 | 20.65 | 20.71 | 27,577 | +0.03(+0.16%) |
Oct 14, 2004 | 20.65 | 20.68 | 20.56 | 20.68 | 32,443 | +0.06(+0.28%) |
Oct 13, 2004 | 21.56 | 21.56 | 20.34 | 20.62 | 129,125 | -0.88(-4.09%) |
Oct 12, 2004 | 21.20 | 21.67 | 21.20 | 21.50 | 98,628 | +0.30(+1.40%) |
Oct 11, 2004 | 21.11 | 21.20 | 21.02 | 21.20 | 114,850 | +0.24(+1.16%) |
Oct 08, 2004 | 20.90 | 21.02 | 20.88 | 20.96 | 114,525 | +0.08(+0.37%) |
Oct 07, 2004 | 20.67 | 21.04 | 20.55 | 20.88 | 192,390 | +0.55(+2.73%) |
Oct 06, 2004 | 20.32 | 20.34 | 20.19 | 20.33 | 131,396 | +0.01(+0.05%) |
Oct 05, 2004 | 20.10 | 20.32 | 20.02 | 20.32 | 298,805 | +0.68(+3.48%) |
Oct 04, 2004 | 19.26 | 19.63 | 19.17 | 19.63 | 157,351 | +0.83(+4.43%) |
Oct 01, 2004 | 18.42 | 18.80 | 18.32 | 18.80 | 27,901 | +0.31(+1.70%) |
Sep 30, 2004 | 18.34 | 18.49 | 18.25 | 18.49 | 4,542 | +0.15(+0.81%) |
Sep 29, 2004 | 18.49 | 18.57 | 18.34 | 18.34 | 5,190 | -0.15(-0.83%) |
Sep 28, 2004 | 18.42 | 18.49 | 18.42 | 18.49 | 4,217 | -0.15(-0.83%) |
Sep 27, 2004 | 18.73 | 18.77 | 18.65 | 18.65 | 4,542 | -0.15(-0.82%) |
Sep 24, 2004 | 18.83 | 18.83 | 18.80 | 18.80 | 973 | +0.00(+0.00%) |
Sep 23, 2004 | 18.77 | 18.88 | 18.72 | 18.80 | 3,568 | +0.09(+0.49%) |
Sep 22, 2004 | 18.34 | 18.71 | 18.34 | 18.71 | 5,190 | +0.37(+2.02%) |
Sep 21, 2004 | 18.35 | 18.35 | 18.34 | 18.34 | 1,297 | +0.06(+0.34%) |
Sep 20, 2004 | 18.19 | 18.28 | 18.19 | 18.28 | 4,542 | +0.17(+0.94%) |
Sep 17, 2004 | 18.34 | 18.34 | 18.03 | 18.11 | 23,683 | -0.32(-1.76%) |
Sep 16, 2004 | 18.42 | 18.43 | 18.34 | 18.43 | 2,919 | +0.09(+0.50%) |
Sep 15, 2004 | 18.42 | 18.42 | 18.34 | 18.34 | 1,622 | -0.02(-0.08%) |
Sep 14, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 324 | -0.08(-0.42%) |
Sep 13, 2004 | 18.49 | 18.49 | 18.43 | 18.43 | 2,919 | -0.06(-0.33%) |
Sep 10, 2004 | 18.49 | 18.49 | 18.49 | 18.49 | 648 | +0.08(+0.42%) |
Sep 09, 2004 | 18.34 | 18.42 | 18.26 | 18.42 | 2,271 | +0.15(+0.84%) |
Sep 08, 2004 | 18.26 | 18.26 | 18.26 | 18.26 | 324 | +0.02(+0.08%) |
Sep 07, 2004 | 18.09 | 18.25 | 18.03 | 18.25 | 9,733 | +0.22(+1.20%) |
Sep 03, 2004 | 18.03 | 18.03 | 18.03 | 18.03 | 324 | +0.02(+0.14%) |
Sep 02, 2004 | 18.11 | 18.13 | 17.94 | 18.01 | 12,328 | -0.18(-0.98%) |
Sep 01, 2004 | 18.19 | 18.26 | 18.19 | 18.19 | 10,057 | -0.15(-0.84%) |
Aug 31, 2004 | 18.49 | 18.49 | 18.34 | 18.34 | 1,297 | -0.08(-0.42%) |
Aug 30, 2004 | 18.43 | 18.43 | 18.42 | 18.42 | 973 | -0.17(-0.91%) |
Aug 27, 2004 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 18.59 | 18.59 | 18.59 | 18.59 | 648 | +0.06(+0.33%) |
Aug 25, 2004 | 18.37 | 18.52 | 18.37 | 18.52 | 14,599 | +0.25(+1.35%) |
Aug 24, 2004 | 18.26 | 18.40 | 18.09 | 18.28 | 11,355 | -0.06(-0.34%) |
Aug 23, 2004 | 18.54 | 18.62 | 18.34 | 18.34 | 4,542 | -0.27(-1.47%) |
Aug 20, 2004 | 18.80 | 18.80 | 18.60 | 18.61 | 4,542 | -0.18(-0.97%) |
Aug 19, 2004 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 18.80 | 18.80 | 18.54 | 18.80 | 3,568 | +0.02(+0.13%) |
Aug 17, 2004 | 18.77 | 18.77 | 18.77 | 18.77 | 4,542 | +0.12(+0.66%) |
Aug 16, 2004 | 18.49 | 18.65 | 18.39 | 18.65 | 1,946 | +0.05(+0.25%) |
Aug 13, 2004 | 18.68 | 18.68 | 18.52 | 18.60 | 4,866 | -0.05(-0.25%) |
Aug 12, 2004 | 19.11 | 19.11 | 18.65 | 18.65 | 15,897 | -0.46(-2.42%) |
Aug 11, 2004 | 19.03 | 19.11 | 19.03 | 19.11 | 2,919 | +0.15(+0.81%) |
Aug 10, 2004 | 19.08 | 19.08 | 18.96 | 18.96 | 1,946 | -0.14(-0.73%) |
Aug 09, 2004 | 19.09 | 19.09 | 19.09 | 19.09 | 324 | -0.02(-0.08%) |
Aug 06, 2004 | 18.88 | 19.11 | 18.49 | 19.11 | 4,866 | +0.15(+0.81%) |
Aug 05, 2004 | 18.96 | 18.96 | 18.96 | 18.96 | 648 | +0.00(+0.00%) |
Aug 04, 2004 | 19.03 | 19.11 | 18.96 | 18.96 | 4,217 | -0.15(-0.81%) |
Aug 03, 2004 | 19.03 | 19.19 | 19.03 | 19.11 | 14,275 | +0.00(+0.00%) |
Aug 02, 2004 | 18.57 | 19.11 | 18.57 | 19.11 | 20,439 | +0.46(+2.48%) |
Jul 30, 2004 | 18.49 | 18.65 | 18.49 | 18.65 | 4,542 | +0.23(+1.25%) |
Jul 29, 2004 | 18.42 | 18.42 | 18.42 | 18.42 | 3,244 | +0.08(+0.42%) |
Jul 28, 2004 | 18.30 | 18.34 | 18.30 | 18.34 | 648 | -0.08(-0.42%) |
Jul 27, 2004 | 18.49 | 18.57 | 18.42 | 18.42 | 7,137 | +0.23(+1.27%) |
Jul 26, 2004 | 18.49 | 18.57 | 18.19 | 18.19 | 7,137 | -0.23(-1.26%) |
Jul 23, 2004 | 18.26 | 18.42 | 18.26 | 18.42 | 1,946 | +0.08(+0.42%) |
Jul 22, 2004 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 18.34 | 18.34 | 18.19 | 18.34 | 4,217 | -0.08(-0.42%) |
Jul 20, 2004 | 18.42 | 18.42 | 18.42 | 18.42 | 2,271 | +0.08(+0.42%) |
Jul 19, 2004 | 18.34 | 18.34 | 18.34 | 18.34 | 1,622 | +0.08(+0.42%) |
Jul 16, 2004 | 18.42 | 18.42 | 18.26 | 18.26 | 3,244 | -0.12(-0.67%) |
Jul 15, 2004 | 18.49 | 18.49 | 18.34 | 18.39 | 4,217 | -0.09(-0.50%) |
Jul 14, 2004 | 18.34 | 18.48 | 18.32 | 18.48 | 5,190 | +0.20(+1.10%) |
Jul 13, 2004 | 18.20 | 18.28 | 18.20 | 18.28 | 1,946 | +0.15(+0.83%) |
Jul 12, 2004 | 18.19 | 18.23 | 18.03 | 18.13 | 12,328 | -0.35(-1.90%) |
Jul 09, 2004 | 18.34 | 18.48 | 18.34 | 18.48 | 10,381 | +0.14(+0.76%) |
Jul 08, 2004 | 17.72 | 18.34 | 17.72 | 18.34 | 18,492 | +0.62(+3.48%) |
Jul 07, 2004 | 17.54 | 17.72 | 17.54 | 17.72 | 5,190 | +0.28(+1.59%) |
Jul 06, 2004 | 17.03 | 17.45 | 17.03 | 17.45 | 16,546 | +0.49(+2.91%) |
Jul 02, 2004 | 16.89 | 17.03 | 16.89 | 16.95 | 1,946 | +0.04(+0.24%) |
Jul 01, 2004 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 16.95 | 17.08 | 16.88 | 16.91 | 11,679 | -0.16(-0.96%) |
Jun 28, 2004 | 17.18 | 17.25 | 17.08 | 17.08 | 4,217 | -0.34(-1.93%) |
Jun 25, 2004 | 17.41 | 17.51 | 17.31 | 17.41 | 17,843 | -0.14(-0.81%) |
Jun 24, 2004 | 17.42 | 17.55 | 17.42 | 17.55 | 3,244 | +0.14(+0.80%) |
Jun 23, 2004 | 18.14 | 18.15 | 17.11 | 17.41 | 21,737 | -0.64(-3.57%) |
Jun 22, 2004 | 17.97 | 18.06 | 17.97 | 18.06 | 1,297 | +0.18(+1.02%) |
Jun 21, 2004 | 17.65 | 17.88 | 17.65 | 17.88 | 1,946 | +0.15(+0.87%) |
Jun 18, 2004 | 17.72 | 17.72 | 17.72 | 17.72 | 1,946 | +0.00(+0.00%) |
Jun 17, 2004 | 17.72 | 17.88 | 17.72 | 17.72 | 1,946 | +0.08(+0.44%) |
Jun 16, 2004 | 17.63 | 17.65 | 17.54 | 17.65 | 1,297 | -0.03(-0.17%) |
Jun 15, 2004 | 17.58 | 17.68 | 17.58 | 17.68 | 648 | +0.17(+0.97%) |
Jun 14, 2004 | 17.66 | 17.66 | 17.41 | 17.51 | 7,137 | -0.06(-0.35%) |
Jun 10, 2004 | 18.03 | 18.03 | 17.57 | 17.57 | 8,110 | -0.47(-2.60%) |
Jun 09, 2004 | 18.04 | 18.04 | 18.04 | 18.04 | 324 | +0.01(+0.03%) |
Jun 08, 2004 | 18.29 | 18.29 | 18.03 | 18.03 | 10,057 | -0.18(-1.02%) |
Jun 07, 2004 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 18.28 | 18.28 | 18.22 | 18.22 | 973 | -0.12(-0.67%) |
Jun 02, 2004 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 18.12 | 18.34 | 18.08 | 18.34 | 4,866 | +0.15(+0.85%) |
May 28, 2004 | 18.06 | 18.19 | 18.06 | 18.19 | 2,919 | +0.05(+0.25%) |
May 27, 2004 | 18.40 | 18.40 | 18.14 | 18.14 | 3,568 | -0.18(-1.01%) |
May 26, 2004 | 18.19 | 18.32 | 18.19 | 18.32 | 2,271 | +0.08(+0.42%) |
May 25, 2004 | 18.11 | 18.25 | 18.02 | 18.25 | 3,893 | +0.25(+1.37%) |
May 24, 2004 | 18.11 | 18.11 | 17.94 | 18.00 | 3,244 | -0.18(-1.02%) |
May 21, 2004 | 18.19 | 18.26 | 18.03 | 18.19 | 6,164 | +0.00(+0.00%) |
May 20, 2004 | 18.19 | 18.19 | 18.19 | 18.19 | 648 | -0.03(-0.17%) |
May 19, 2004 | 18.11 | 18.22 | 18.11 | 18.22 | 2,271 | +0.18(+1.03%) |
May 18, 2004 | 17.82 | 18.06 | 17.69 | 18.03 | 5,515 | +0.28(+1.56%) |
May 17, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 324 | +0.03(+0.17%) |
May 14, 2004 | 17.72 | 17.72 | 17.72 | 17.72 | 324 | +0.00(+0.00%) |
May 13, 2004 | 17.72 | 17.72 | 17.72 | 17.72 | 324 | +0.08(+0.44%) |
May 12, 2004 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
May 11, 2004 | 17.49 | 17.65 | 17.49 | 17.65 | 2,271 | +0.08(+0.44%) |
May 10, 2004 | 17.78 | 17.85 | 17.57 | 17.57 | 2,919 | -0.15(-0.87%) |
May 07, 2004 | 17.82 | 17.82 | 17.66 | 17.72 | 5,515 | -0.09(-0.52%) |
May 06, 2004 | 17.81 | 17.82 | 17.81 | 17.82 | 1,622 | +0.00(+0.00%) |
May 05, 2004 | 17.83 | 17.89 | 17.78 | 17.82 | 28,225 | +0.06(+0.35%) |
May 04, 2004 | 17.80 | 17.80 | 17.75 | 17.75 | 4,866 | +0.03(+0.17%) |