Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 200 | +0.38(+1.12%) |
May 27, 2005 | 33.62 | 33.62 | 33.62 | 33.62 | 0 | +0.00(+0.00%) |
May 26, 2005 | 32.95 | 33.85 | 32.95 | 33.62 | 14,600 | +1.12(+3.46%) |
May 25, 2005 | 32.52 | 32.52 | 32.50 | 32.50 | 6,600 | -0.02(-0.08%) |
May 24, 2005 | 32.50 | 32.52 | 32.49 | 32.52 | 4,000 | +0.02(+0.08%) |
May 23, 2005 | 32.50 | 32.50 | 32.50 | 32.50 | 200 | +0.12(+0.39%) |
May 20, 2005 | 32.50 | 32.50 | 32.00 | 32.38 | 3,000 | -0.12(-0.37%) |
May 19, 2005 | 32.00 | 32.49 | 32.00 | 32.49 | 1,600 | +0.49(+1.55%) |
May 18, 2005 | 30.75 | 32.00 | 30.75 | 32.00 | 2,800 | +0.98(+3.14%) |
May 17, 2005 | 31.25 | 31.25 | 31.02 | 31.02 | 3,600 | -0.23(-0.72%) |
May 16, 2005 | 31.00 | 31.80 | 30.77 | 31.25 | 2,800 | -0.25(-0.79%) |
May 13, 2005 | 33.88 | 33.88 | 30.84 | 31.50 | 15,200 | -2.50(-7.35%) |
May 12, 2005 | 34.50 | 34.50 | 34.00 | 34.00 | 2,200 | +0.00(+0.00%) |
May 11, 2005 | 34.25 | 34.25 | 34.00 | 34.00 | 2,800 | -0.38(-1.09%) |
May 10, 2005 | 34.38 | 34.38 | 34.38 | 34.38 | 200 | -0.25(-0.72%) |
May 09, 2005 | 34.30 | 34.62 | 34.30 | 34.62 | 1,200 | +0.42(+1.24%) |
May 06, 2005 | 34.35 | 34.35 | 34.20 | 34.20 | 1,200 | -0.05(-0.15%) |
May 05, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
May 04, 2005 | 33.85 | 34.25 | 33.85 | 34.25 | 1,000 | +0.75(+2.24%) |
May 03, 2005 | 32.50 | 34.50 | 32.50 | 33.50 | 14,200 | +1.10(+3.40%) |
May 02, 2005 | 32.62 | 32.62 | 32.25 | 32.40 | 13,600 | +0.27(+0.86%) |
Apr 29, 2005 | 32.24 | 32.25 | 31.25 | 32.12 | 18,200 | -0.02(-0.08%) |
Apr 28, 2005 | 32.66 | 32.66 | 32.15 | 32.15 | 10,200 | -0.63(-1.92%) |
Apr 27, 2005 | 32.66 | 32.78 | 32.62 | 32.78 | 7,200 | -0.07(-0.21%) |
Apr 26, 2005 | 32.65 | 32.85 | 32.65 | 32.85 | 6,600 | +0.05(+0.15%) |
Apr 25, 2005 | 33.08 | 33.08 | 32.77 | 32.80 | 2,800 | +0.12(+0.38%) |
Apr 22, 2005 | 32.67 | 33.30 | 32.60 | 32.67 | 7,400 | +0.30(+0.93%) |
Apr 21, 2005 | 32.50 | 32.50 | 32.00 | 32.38 | 5,400 | -0.12(-0.38%) |
Apr 20, 2005 | 32.50 | 32.50 | 32.50 | 32.50 | 3,400 | -0.02(-0.08%) |
Apr 19, 2005 | 32.50 | 32.88 | 32.40 | 32.52 | 11,800 | +0.02(+0.08%) |
Apr 18, 2005 | 32.48 | 32.75 | 32.30 | 32.50 | 5,400 | -0.50(-1.52%) |
Apr 15, 2005 | 33.73 | 33.73 | 33.00 | 33.00 | 2,000 | -0.25(-0.75%) |
Apr 14, 2005 | 35.35 | 35.35 | 33.25 | 33.25 | 10,800 | -2.00(-5.67%) |
Apr 13, 2005 | 35.21 | 35.30 | 35.07 | 35.25 | 7,200 | +0.23(+0.64%) |
Apr 12, 2005 | 35.22 | 35.22 | 35.00 | 35.02 | 2,400 | -0.32(-0.91%) |
Apr 11, 2005 | 35.12 | 35.49 | 35.12 | 35.34 | 1,800 | -0.16(-0.44%) |
Apr 08, 2005 | 35.50 | 35.50 | 35.50 | 35.50 | 200 | +0.62(+1.79%) |
Apr 07, 2005 | 34.88 | 34.88 | 34.88 | 34.88 | 200 | +0.50(+1.45%) |
Apr 06, 2005 | 34.00 | 35.00 | 34.00 | 34.38 | 1,800 | +0.29(+0.85%) |
Apr 05, 2005 | 34.02 | 34.09 | 34.02 | 34.09 | 600 | +0.06(+0.18%) |
Apr 04, 2005 | 33.12 | 34.02 | 33.12 | 34.02 | 3,600 | +1.27(+3.89%) |
Apr 01, 2005 | 32.75 | 32.75 | 32.75 | 32.75 | 4,000 | +0.55(+1.71%) |
Mar 31, 2005 | 32.75 | 32.99 | 32.20 | 32.20 | 16,200 | -1.05(-3.16%) |
Mar 30, 2005 | 32.62 | 33.25 | 32.49 | 33.25 | 8,400 | +0.20(+0.61%) |
Mar 29, 2005 | 34.14 | 34.14 | 33.05 | 33.05 | 17,200 | -1.51(-4.36%) |
Mar 28, 2005 | 34.55 | 34.55 | 34.55 | 34.55 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 34.27 | 34.70 | 34.27 | 34.55 | 2,800 | +0.30(+0.89%) |
Mar 23, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 200 | -0.26(-0.75%) |
Mar 22, 2005 | 34.08 | 34.52 | 34.08 | 34.51 | 2,200 | -0.04(-0.12%) |
Mar 21, 2005 | 34.55 | 34.55 | 34.55 | 34.55 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 34.38 | 34.77 | 33.99 | 34.55 | 38,600 | +0.17(+0.51%) |
Mar 17, 2005 | 34.38 | 34.38 | 34.38 | 34.38 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 34.12 | 34.38 | 33.88 | 34.38 | 1,600 | -0.12(-0.36%) |
Mar 15, 2005 | 33.70 | 34.62 | 33.01 | 34.50 | 7,400 | +1.25(+3.76%) |
Mar 14, 2005 | 32.62 | 33.25 | 32.50 | 33.25 | 16,800 | +1.15(+3.58%) |
Mar 11, 2005 | 32.38 | 32.38 | 31.80 | 32.10 | 3,400 | -0.77(-2.36%) |
Mar 10, 2005 | 33.33 | 33.33 | 32.88 | 32.88 | 1,000 | -0.62(-1.87%) |
Mar 09, 2005 | 33.42 | 33.50 | 32.88 | 33.50 | 2,400 | -0.06(-0.19%) |
Mar 08, 2005 | 32.75 | 33.56 | 32.75 | 33.56 | 17,600 | +1.06(+3.28%) |
Mar 07, 2005 | 32.45 | 32.50 | 32.26 | 32.50 | 9,000 | +1.12(+3.57%) |
Mar 04, 2005 | 31.38 | 32.02 | 31.38 | 31.38 | 8,600 | +0.25(+0.82%) |
Mar 03, 2005 | 31.00 | 31.50 | 31.00 | 31.12 | 5,600 | +0.14(+0.44%) |
Mar 02, 2005 | 30.52 | 31.00 | 30.52 | 30.99 | 11,400 | +0.50(+1.64%) |
Mar 01, 2005 | 30.75 | 30.93 | 30.49 | 30.49 | 11,600 | -0.16(-0.52%) |
Feb 28, 2005 | 30.64 | 30.65 | 30.64 | 30.65 | 600 | +0.25(+0.84%) |
Feb 25, 2005 | 30.05 | 30.45 | 30.05 | 30.39 | 1,000 | +0.79(+2.65%) |
Feb 24, 2005 | 29.55 | 29.61 | 29.50 | 29.61 | 3,000 | -0.14(-0.47%) |
Feb 23, 2005 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 30.20 | 30.20 | 29.60 | 29.75 | 16,800 | -0.65(-2.14%) |
Feb 18, 2005 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 30.24 | 30.52 | 30.24 | 30.40 | 600 | -0.01(-0.02%) |
Feb 16, 2005 | 30.40 | 30.41 | 30.40 | 30.41 | 400 | +0.13(+0.43%) |
Feb 15, 2005 | 30.62 | 30.77 | 30.27 | 30.27 | 4,000 | -0.10(-0.31%) |
Feb 14, 2005 | 30.07 | 30.37 | 29.75 | 30.37 | 2,400 | +0.34(+1.12%) |
Feb 11, 2005 | 29.75 | 30.52 | 29.75 | 30.04 | 20,200 | +0.54(+1.81%) |
Feb 10, 2005 | 29.50 | 29.50 | 29.25 | 29.50 | 5,600 | -0.31(-1.04%) |
Feb 09, 2005 | 30.25 | 30.25 | 29.81 | 29.81 | 5,600 | -0.44(-1.45%) |
Feb 08, 2005 | 29.50 | 30.25 | 29.24 | 30.25 | 10,000 | +0.40(+1.34%) |
Feb 07, 2005 | 29.60 | 29.86 | 29.60 | 29.85 | 12,000 | -0.10(-0.33%) |
Feb 04, 2005 | 29.88 | 29.98 | 29.88 | 29.95 | 7,000 | +0.20(+0.67%) |
Feb 03, 2005 | 29.50 | 29.75 | 29.00 | 29.75 | 22,400 | +0.12(+0.42%) |
Feb 02, 2005 | 28.48 | 29.62 | 28.25 | 29.62 | 14,000 | +1.15(+4.04%) |
Feb 01, 2005 | 27.75 | 28.48 | 27.75 | 28.48 | 25,400 | +0.82(+2.95%) |
Jan 31, 2005 | 27.50 | 27.99 | 27.50 | 27.66 | 18,000 | +0.54(+1.97%) |
Jan 28, 2005 | 27.00 | 27.12 | 27.00 | 27.12 | 1,400 | -0.02(-0.09%) |
Jan 27, 2005 | 27.15 | 27.15 | 27.15 | 27.15 | 200 | -0.10(-0.37%) |
Jan 26, 2005 | 27.00 | 27.25 | 27.00 | 27.25 | 1,800 | +0.38(+1.40%) |
Jan 25, 2005 | 26.88 | 27.16 | 26.88 | 26.88 | 11,600 | +0.02(+0.07%) |
Jan 24, 2005 | 26.50 | 26.86 | 26.43 | 26.86 | 6,200 | +0.46(+1.72%) |
Jan 21, 2005 | 26.50 | 26.70 | 26.38 | 26.40 | 8,400 | -0.10(-0.38%) |
Jan 20, 2005 | 26.50 | 26.50 | 26.50 | 26.50 | 4,400 | +0.12(+0.47%) |
Jan 19, 2005 | 26.88 | 26.88 | 26.38 | 26.38 | 6,200 | -0.42(-1.57%) |
Jan 18, 2005 | 26.10 | 26.80 | 26.00 | 26.80 | 4,600 | +0.80(+3.06%) |
Jan 14, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 2,000 | +0.00(+0.00%) |
Jan 13, 2005 | 26.25 | 26.25 | 26.00 | 26.00 | 5,200 | -0.20(-0.76%) |
Jan 12, 2005 | 26.35 | 26.35 | 25.75 | 26.20 | 9,200 | -0.15(-0.57%) |
Jan 11, 2005 | 26.25 | 26.37 | 26.00 | 26.35 | 12,000 | +0.15(+0.57%) |
Jan 10, 2005 | 26.15 | 26.35 | 25.95 | 26.20 | 8,800 | +0.15(+0.58%) |
Jan 07, 2005 | 26.50 | 26.50 | 26.05 | 26.05 | 17,800 | -0.32(-1.23%) |
Jan 06, 2005 | 26.40 | 26.55 | 26.38 | 26.38 | 13,200 | -0.00(-0.02%) |
Jan 05, 2005 | 26.50 | 26.50 | 26.16 | 26.38 | 3,600 | -0.12(-0.45%) |
Jan 04, 2005 | 26.50 | 26.50 | 26.50 | 26.50 | 400 | -0.17(-0.64%) |
Jan 03, 2005 | 27.00 | 27.00 | 26.50 | 26.67 | 6,000 | -0.83(-3.02%) |
Dec 31, 2004 | 27.25 | 27.57 | 27.25 | 27.50 | 6,200 | +0.25(+0.92%) |
Dec 30, 2004 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 27.50 | 27.50 | 27.25 | 27.25 | 2,800 | +0.25(+0.91%) |
Dec 28, 2004 | 26.75 | 27.25 | 26.75 | 27.00 | 4,200 | +0.56(+2.12%) |
Dec 27, 2004 | 26.75 | 26.75 | 25.90 | 26.45 | 34,800 | -0.75(-2.78%) |
Dec 23, 2004 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 27.12 | 27.28 | 27.12 | 27.20 | 1,000 | +0.18(+0.67%) |
Dec 21, 2004 | 26.88 | 27.02 | 26.88 | 27.02 | 400 | +0.39(+1.48%) |
Dec 20, 2004 | 26.30 | 27.59 | 26.30 | 26.62 | 17,200 | +0.62(+2.40%) |
Dec 17, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 3,400 | +0.28(+1.09%) |
Dec 16, 2004 | 25.72 | 25.72 | 25.72 | 25.72 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 25.20 | 25.72 | 25.20 | 25.72 | 27,000 | +0.34(+1.36%) |
Dec 14, 2004 | 25.48 | 25.48 | 25.38 | 25.38 | 1,000 | +0.38(+1.50%) |
Dec 13, 2004 | 25.00 | 25.00 | 24.60 | 25.00 | 5,200 | +0.25(+1.01%) |
Dec 10, 2004 | 24.75 | 25.00 | 24.75 | 24.75 | 5,000 | +0.15(+0.61%) |
Dec 09, 2004 | 23.25 | 24.62 | 23.25 | 24.60 | 23,000 | +1.60(+6.96%) |
Dec 08, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | -0.25(-1.08%) |
Dec 07, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 4,400 | -0.40(-1.69%) |
Dec 06, 2004 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 23.50 | 24.00 | 23.12 | 23.65 | 6,600 | -0.23(-0.94%) |
Dec 02, 2004 | 23.88 | 23.88 | 23.88 | 23.88 | 200 | +0.12(+0.53%) |
Dec 01, 2004 | 23.75 | 23.75 | 23.75 | 23.75 | 600 | -0.25(-1.04%) |
Nov 30, 2004 | 23.75 | 24.00 | 23.75 | 24.00 | 8,200 | +0.00(+0.00%) |
Nov 29, 2004 | 23.50 | 24.00 | 23.50 | 24.00 | 5,400 | +0.00(+0.00%) |
Nov 26, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 200 | +0.15(+0.63%) |
Nov 24, 2004 | 23.75 | 23.85 | 23.75 | 23.85 | 1,000 | -0.15(-0.62%) |
Nov 23, 2004 | 23.52 | 24.00 | 23.30 | 24.00 | 21,400 | +0.02(+0.10%) |
Nov 22, 2004 | 22.75 | 24.00 | 22.75 | 23.98 | 7,200 | +1.28(+5.62%) |
Nov 19, 2004 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 22.70 | 22.70 | 22.70 | 22.70 | 200 | -0.05(-0.20%) |
Nov 16, 2004 | 22.75 | 22.75 | 22.75 | 22.75 | 400 | -0.11(-0.46%) |
Nov 15, 2004 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 22.85 | 22.85 | 22.85 | 22.85 | 1,000 | +0.35(+1.56%) |
Nov 11, 2004 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 22.00 | 22.50 | 22.00 | 22.50 | 7,200 | +0.75(+3.45%) |
Nov 09, 2004 | 22.30 | 22.30 | 21.75 | 21.75 | 3,400 | -0.55(-2.47%) |
Nov 08, 2004 | 22.30 | 22.30 | 22.30 | 22.30 | 7,000 | +0.05(+0.22%) |
Nov 05, 2004 | 22.45 | 22.50 | 22.25 | 22.25 | 9,200 | -0.12(-0.56%) |
Nov 04, 2004 | 22.00 | 22.38 | 22.00 | 22.38 | 6,400 | +0.60(+2.76%) |
Nov 03, 2004 | 21.38 | 22.00 | 21.38 | 21.77 | 12,800 | +0.65(+3.08%) |
Nov 02, 2004 | 20.62 | 21.12 | 20.62 | 21.12 | 1,600 | +0.38(+1.81%) |
Nov 01, 2004 | 20.50 | 20.75 | 20.50 | 20.75 | 400 | +0.38(+1.84%) |
Oct 29, 2004 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 20.38 | 20.50 | 20.38 | 20.38 | 3,400 | +0.00(+0.00%) |
Oct 26, 2004 | 20.00 | 20.38 | 20.00 | 20.38 | 14,600 | +0.38(+1.88%) |
Oct 25, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 4,000 | -0.50(-2.44%) |
Oct 22, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 600 | -0.02(-0.12%) |
Oct 19, 2004 | 20.52 | 20.52 | 20.52 | 20.52 | 1,000 | -0.25(-1.20%) |
Oct 18, 2004 | 20.25 | 20.77 | 20.15 | 20.77 | 5,800 | +0.12(+0.61%) |
Oct 15, 2004 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 20.98 | 20.98 | 20.65 | 20.65 | 800 | -0.60(-2.82%) |
Oct 13, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 9,400 | +0.00(+0.00%) |
Oct 11, 2004 | 21.44 | 21.45 | 21.25 | 21.25 | 4,400 | -0.18(-0.82%) |
Oct 08, 2004 | 21.43 | 21.43 | 21.43 | 21.43 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 21.98 | 21.98 | 21.38 | 21.43 | 7,800 | -0.07(-0.35%) |
Oct 06, 2004 | 21.50 | 21.50 | 21.50 | 21.50 | 2,000 | -0.07(-0.35%) |
Oct 05, 2004 | 21.57 | 21.57 | 21.57 | 21.57 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 21.50 | 22.00 | 21.50 | 21.57 | 13,400 | +0.27(+1.29%) |
Oct 01, 2004 | 21.30 | 21.30 | 21.30 | 21.30 | 200 | +0.30(+1.43%) |
Sep 30, 2004 | 21.20 | 21.20 | 20.57 | 21.00 | 7,800 | -0.20(-0.94%) |
Sep 29, 2004 | 21.25 | 21.25 | 21.20 | 21.20 | 1,800 | +0.25(+1.19%) |
Sep 28, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 21.25 | 21.25 | 20.95 | 20.95 | 1,000 | -0.55(-2.56%) |
Sep 24, 2004 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 21.50 | 21.50 | 21.50 | 21.50 | 1,000 | +0.00(+0.00%) |
Sep 20, 2004 | 21.50 | 21.50 | 21.50 | 21.50 | 200 | -0.25(-1.15%) |
Sep 17, 2004 | 21.75 | 21.75 | 21.66 | 21.75 | 1,400 | +0.00(+0.02%) |
Sep 16, 2004 | 21.68 | 21.75 | 21.68 | 21.75 | 600 | +0.20(+0.90%) |
Sep 15, 2004 | 21.50 | 21.55 | 21.50 | 21.55 | 400 | +0.03(+0.14%) |
Sep 14, 2004 | 21.50 | 21.52 | 21.50 | 21.52 | 600 | +0.00(+0.02%) |
Sep 13, 2004 | 21.55 | 21.55 | 21.50 | 21.52 | 3,800 | -0.23(-1.08%) |
Sep 10, 2004 | 21.25 | 21.75 | 21.25 | 21.75 | 9,600 | +0.25(+1.16%) |
Sep 09, 2004 | 20.94 | 21.50 | 20.94 | 21.50 | 24,600 | +0.59(+2.82%) |
Sep 08, 2004 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 20.75 | 20.91 | 20.75 | 20.91 | 1,000 | -0.04(-0.19%) |
Sep 03, 2004 | 20.95 | 20.95 | 20.95 | 20.95 | 2,000 | +0.45(+2.20%) |
Sep 02, 2004 | 20.00 | 20.62 | 20.00 | 20.50 | 9,400 | +1.00(+5.13%) |
Sep 01, 2004 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 19.15 | 19.50 | 19.15 | 19.50 | 1,200 | +0.50(+2.63%) |
Aug 30, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 18.75 | 19.07 | 18.75 | 19.00 | 2,800 | +0.50(+2.70%) |
Aug 24, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | +0.20(+1.09%) |
Aug 23, 2004 | 18.50 | 18.50 | 18.30 | 18.30 | 800 | -0.20(-1.08%) |
Aug 20, 2004 | 18.35 | 18.50 | 18.35 | 18.50 | 400 | +0.00(+0.00%) |
Aug 19, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | +0.25(+1.37%) |
Aug 17, 2004 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 18.25 | 18.25 | 18.25 | 18.25 | 6,000 | +0.00(+0.00%) |
Aug 12, 2004 | 18.10 | 18.25 | 18.10 | 18.25 | 3,200 | +0.15(+0.83%) |
Aug 11, 2004 | 17.88 | 18.10 | 17.88 | 18.10 | 6,800 | -0.52(-2.82%) |
Aug 10, 2004 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 18.88 | 18.88 | 18.62 | 18.62 | 1,200 | -0.52(-2.74%) |
Aug 05, 2004 | 19.25 | 19.25 | 19.15 | 19.15 | 5,400 | +0.10(+0.52%) |
Aug 04, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 400 | +0.12(+0.66%) |
Jul 29, 2004 | 19.38 | 19.38 | 18.88 | 18.93 | 10,800 | -0.57(-2.95%) |
Jul 28, 2004 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 19.50 | 19.50 | 19.50 | 19.50 | 2,600 | +0.00(+0.00%) |
Jul 23, 2004 | 19.75 | 19.75 | 19.00 | 19.50 | 21,600 | -0.68(-3.35%) |
Jul 22, 2004 | 20.18 | 20.18 | 20.18 | 20.18 | 2,000 | +0.02(+0.07%) |
Jul 21, 2004 | 20.15 | 20.16 | 20.15 | 20.16 | 1,000 | +0.01(+0.05%) |
Jul 20, 2004 | 20.15 | 20.15 | 20.15 | 20.15 | 200 | -0.05(-0.25%) |
Jul 19, 2004 | 20.01 | 20.20 | 20.01 | 20.20 | 2,400 | +0.12(+0.62%) |
Jul 16, 2004 | 20.07 | 20.07 | 20.07 | 20.07 | 400 | +0.06(+0.32%) |
Jul 15, 2004 | 20.01 | 20.07 | 20.01 | 20.01 | 4,800 | -0.04(-0.20%) |
Jul 14, 2004 | 20.05 | 20.10 | 20.01 | 20.05 | 3,000 | -0.20(-0.99%) |
Jul 13, 2004 | 20.25 | 20.25 | 20.25 | 20.25 | 400 | -0.30(-1.46%) |
Jul 12, 2004 | 20.65 | 20.65 | 20.55 | 20.55 | 800 | -0.35(-1.67%) |
Jul 09, 2004 | 21.23 | 21.23 | 20.90 | 20.90 | 2,600 | -0.12(-0.59%) |
Jul 08, 2004 | 21.00 | 21.25 | 21.00 | 21.02 | 5,400 | +0.02(+0.12%) |
Jul 07, 2004 | 21.00 | 21.00 | 21.00 | 21.00 | 5,200 | +0.00(+0.00%) |
Jul 06, 2004 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 21.00 | 21.00 | 21.00 | 21.00 | 2,200 | +0.25(+1.20%) |
Jul 01, 2004 | 21.00 | 21.00 | 20.75 | 20.75 | 3,200 | -0.50(-2.35%) |
Jun 30, 2004 | 21.00 | 21.25 | 21.00 | 21.25 | 9,600 | +0.25(+1.19%) |
Jun 29, 2004 | 21.00 | 21.00 | 21.00 | 21.00 | 3,000 | +0.27(+1.33%) |
Jun 28, 2004 | 20.98 | 21.00 | 20.50 | 20.73 | 6,000 | -0.20(-0.96%) |
Jun 25, 2004 | 20.93 | 20.93 | 20.93 | 20.93 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 21.00 | 21.00 | 20.62 | 20.93 | 4,600 | +0.05(+0.24%) |
Jun 23, 2004 | 20.62 | 20.88 | 20.62 | 20.88 | 5,200 | +0.38(+1.83%) |
Jun 22, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 9,200 | +0.00(+0.00%) |
Jun 18, 2004 | 20.50 | 20.75 | 20.50 | 20.50 | 9,200 | +0.02(+0.12%) |
Jun 17, 2004 | 20.18 | 20.48 | 20.18 | 20.48 | 1,200 | +0.55(+2.76%) |
Jun 16, 2004 | 19.93 | 19.93 | 19.82 | 19.93 | 2,600 | -0.57(-2.80%) |
Jun 15, 2004 | 20.12 | 20.50 | 20.00 | 20.50 | 1,000 | +0.25(+1.23%) |
Jun 14, 2004 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 20.00 | 20.25 | 20.00 | 20.25 | 2,600 | +0.25(+1.25%) |
Jun 09, 2004 | 20.00 | 20.00 | 19.75 | 20.00 | 9,800 | +0.50(+2.56%) |
Jun 08, 2004 | 19.52 | 19.52 | 19.50 | 19.50 | 1,400 | -0.20(-1.02%) |
Jun 07, 2004 | 19.25 | 19.70 | 19.25 | 19.70 | 23,000 | +0.70(+3.68%) |
Jun 04, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 5,200 | +0.00(+0.00%) |
Jun 03, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 1,800 | -0.25(-1.30%) |
Jun 02, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 400 | +0.27(+1.45%) |