Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.51 | 16.67 | 16.51 | 16.59 | 1,200 | +0.08(+0.48%) |
Sep 29, 2005 | 16.32 | 16.51 | 16.32 | 16.51 | 4,500 | +0.13(+0.79%) |
Sep 28, 2005 | 16.38 | 16.38 | 16.38 | 16.38 | 300 | +0.06(+0.37%) |
Sep 27, 2005 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 16.32 | 16.32 | 16.32 | 16.32 | 100 | -0.08(-0.49%) |
Sep 22, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 16.30 | 16.40 | 16.30 | 16.40 | 300 | +0.10(+0.61%) |
Sep 16, 2005 | 16.90 | 16.90 | 16.30 | 16.30 | 8,000 | -0.61(-3.61%) |
Sep 15, 2005 | 17.00 | 17.00 | 16.91 | 16.91 | 200 | -0.09(-0.53%) |
Sep 14, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | +0.10(+0.59%) |
Sep 13, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 500 | +0.00(+0.00%) |
Sep 12, 2005 | 17.00 | 17.00 | 16.90 | 16.90 | 1,200 | -0.10(-0.59%) |
Sep 09, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 900 | +0.00(+0.00%) |
Sep 08, 2005 | 17.00 | 17.00 | 16.96 | 17.00 | 600 | +0.10(+0.59%) |
Sep 07, 2005 | 16.90 | 16.90 | 16.90 | 16.90 | 400 | -0.10(-0.59%) |
Sep 06, 2005 | 17.10 | 17.10 | 17.00 | 17.00 | 900 | -0.18(-1.05%) |
Sep 02, 2005 | 17.15 | 17.18 | 17.15 | 17.18 | 900 | +0.03(+0.17%) |
Sep 01, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 17.15 | 17.15 | 17.10 | 17.15 | 50,600 | +0.05(+0.29%) |
Aug 30, 2005 | 17.13 | 17.13 | 17.10 | 17.10 | 200 | -0.10(-0.58%) |
Aug 29, 2005 | 17.30 | 17.30 | 17.12 | 17.20 | 900 | -0.10(-0.58%) |
Aug 26, 2005 | 17.15 | 17.30 | 17.15 | 17.30 | 2,500 | +0.05(+0.29%) |
Aug 25, 2005 | 17.35 | 17.35 | 17.25 | 17.25 | 400 | +0.00(+0.00%) |
Aug 24, 2005 | 17.20 | 17.27 | 17.20 | 17.25 | 1,200 | +0.15(+0.88%) |
Aug 23, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 17.20 | 17.27 | 17.10 | 17.10 | 400 | -0.05(-0.29%) |
Aug 18, 2005 | 17.00 | 17.15 | 17.00 | 17.15 | 2,700 | +0.15(+0.88%) |
Aug 17, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 17.05 | 17.05 | 17.00 | 17.00 | 400 | -0.10(-0.58%) |
Aug 12, 2005 | 17.00 | 17.10 | 17.00 | 17.10 | 300 | -0.10(-0.58%) |
Aug 11, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 17.15 | 17.20 | 17.15 | 17.20 | 200 | +0.15(+0.88%) |
Aug 09, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 200 | -0.05(-0.29%) |
Aug 08, 2005 | 17.00 | 17.10 | 17.00 | 17.10 | 200 | +0.10(+0.59%) |
Aug 05, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | -0.12(-0.70%) |
Aug 02, 2005 | 17.05 | 17.12 | 17.05 | 17.12 | 25,100 | +0.02(+0.12%) |
Aug 01, 2005 | 17.03 | 17.10 | 17.03 | 17.10 | 39,000 | +0.07(+0.41%) |
Jul 29, 2005 | 17.00 | 17.05 | 17.00 | 17.03 | 600 | -0.02(-0.12%) |
Jul 28, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 100 | +0.10(+0.59%) |
Jul 27, 2005 | 17.00 | 17.00 | 16.95 | 16.95 | 300 | +0.00(+0.00%) |
Jul 26, 2005 | 16.95 | 16.95 | 16.95 | 16.95 | 600 | -0.10(-0.59%) |
Jul 25, 2005 | 17.15 | 17.15 | 17.05 | 17.05 | 400 | +0.00(+0.00%) |
Jul 22, 2005 | 16.95 | 17.05 | 16.95 | 17.05 | 200 | +0.05(+0.29%) |
Jul 21, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 400 | +0.00(+0.00%) |
Jul 20, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 16.90 | 17.00 | 16.90 | 17.00 | 1,500 | +0.10(+0.59%) |
Jul 15, 2005 | 17.00 | 17.00 | 16.90 | 16.90 | 500 | -0.20(-1.17%) |
Jul 14, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 2,000 | +0.10(+0.59%) |
Jul 13, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +0.05(+0.29%) |
Jul 12, 2005 | 17.10 | 17.10 | 16.95 | 16.95 | 1,100 | -0.25(-1.45%) |
Jul 11, 2005 | 17.25 | 17.25 | 17.20 | 17.20 | 300 | +0.10(+0.58%) |
Jul 08, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 16.91 | 17.10 | 16.85 | 17.10 | 4,600 | +0.10(+0.59%) |
Jul 05, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,500 | -0.05(-0.29%) |
Jul 01, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 17.00 | 17.05 | 17.00 | 17.05 | 4,600 | +0.05(+0.29%) |
Jun 29, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 16,000 | +0.00(+0.00%) |
Jun 28, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 6,000 | +0.10(+0.59%) |
Jun 24, 2005 | 17.00 | 17.00 | 16.90 | 16.90 | 20,200 | -0.10(-0.59%) |
Jun 23, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 12,300 | -0.05(-0.29%) |
Jun 22, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 1,500 | +0.05(+0.29%) |
Jun 20, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 1,500 | +0.00(+0.00%) |
Jun 17, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Jun 16, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 3,200 | +0.00(+0.00%) |
Jun 15, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | -0.05(-0.29%) |
Jun 09, 2005 | 17.20 | 17.20 | 17.05 | 17.05 | 400 | -0.15(-0.87%) |
Jun 08, 2005 | 17.10 | 17.26 | 17.10 | 17.20 | 4,100 | +0.00(+0.00%) |
Jun 07, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 17.23 | 17.25 | 17.05 | 17.20 | 2,100 | -0.28(-1.60%) |
Jun 03, 2005 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 17.48 | 17.55 | 17.48 | 17.48 | 7,000 | -0.02(-0.11%) |
Jun 01, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 1,000 | +0.00(+0.00%) |
May 31, 2005 | 17.45 | 17.50 | 17.45 | 17.50 | 1,900 | -0.05(-0.28%) |
May 27, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
May 26, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
May 25, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
May 24, 2005 | 17.48 | 17.55 | 17.48 | 17.55 | 600 | -0.08(-0.45%) |
May 23, 2005 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |
May 20, 2005 | 17.63 | 17.63 | 17.63 | 17.63 | 100 | -0.02(-0.11%) |
May 19, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 7,200 | +0.05(+0.28%) |
May 17, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 6,200 | +0.00(+0.00%) |
May 16, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 6,200 | +0.00(+0.00%) |
May 13, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 6,200 | +0.00(+0.00%) |
May 12, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 6,200 | +0.00(+0.00%) |
May 11, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 500 | -0.10(-0.56%) |
May 10, 2005 | 17.60 | 17.70 | 17.60 | 17.70 | 1,500 | +0.05(+0.28%) |
May 09, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 100 | -0.10(-0.56%) |
May 06, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
May 05, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 1,800 | +0.00(+0.00%) |
May 04, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
May 03, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 700 | +0.00(+0.00%) |
May 02, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 17.80 | 17.85 | 17.75 | 17.75 | 500 | -0.15(-0.84%) |
Apr 28, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 17.80 | 17.90 | 17.80 | 17.90 | 200 | +0.05(+0.28%) |
Apr 22, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 100 | -0.05(-0.28%) |
Apr 20, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 200 | -0.10(-0.56%) |
Apr 18, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 1,000 | -0.10(-0.55%) |
Apr 15, 2005 | 18.05 | 18.10 | 18.00 | 18.10 | 1,200 | +0.05(+0.28%) |
Apr 14, 2005 | 18.20 | 18.20 | 18.05 | 18.05 | 7,300 | -0.15(-0.82%) |
Apr 13, 2005 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | +0.05(+0.28%) |
Apr 12, 2005 | 18.20 | 18.25 | 18.15 | 18.15 | 9,300 | -0.15(-0.82%) |
Apr 11, 2005 | 18.33 | 18.40 | 18.30 | 18.30 | 10,200 | +0.00(+0.00%) |
Apr 08, 2005 | 18.55 | 18.55 | 18.29 | 18.30 | 25,300 | -0.26(-1.40%) |
Apr 07, 2005 | 18.61 | 18.61 | 18.56 | 18.56 | 9,100 | -0.05(-0.27%) |
Apr 06, 2005 | 18.70 | 18.75 | 18.58 | 18.61 | 5,600 | -0.09(-0.48%) |
Apr 05, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 18.80 | 18.80 | 18.70 | 18.70 | 700 | -0.10(-0.53%) |
Mar 30, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 18.70 | 18.80 | 18.70 | 18.80 | 400 | +0.00(+0.00%) |
Mar 24, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 18.80 | 18.81 | 18.75 | 18.80 | 5,000 | -0.08(-0.42%) |
Mar 21, 2005 | 18.90 | 18.90 | 18.88 | 18.88 | 200 | +0.07(+0.37%) |
Mar 18, 2005 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 18.81 | 18.81 | 18.81 | 18.81 | 100 | -0.07(-0.37%) |
Mar 16, 2005 | 18.92 | 18.92 | 18.80 | 18.88 | 900 | -0.02(-0.11%) |
Mar 15, 2005 | 18.95 | 18.95 | 18.90 | 18.90 | 800 | -0.02(-0.11%) |
Mar 14, 2005 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 18.94 | 18.94 | 18.92 | 18.92 | 200 | -0.13(-0.68%) |
Mar 10, 2005 | 19.05 | 19.13 | 19.05 | 19.05 | 1,500 | +0.05(+0.26%) |
Mar 09, 2005 | 18.96 | 19.00 | 18.96 | 19.00 | 400 | +0.20(+1.06%) |
Mar 08, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 18.80 | 18.80 | 18.80 | 18.80 | 200 | +0.04(+0.21%) |
Mar 03, 2005 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 18.60 | 18.84 | 18.60 | 18.76 | 1,700 | +0.16(+0.86%) |
Feb 28, 2005 | 18.42 | 18.65 | 18.42 | 18.60 | 2,500 | +0.22(+1.20%) |
Feb 25, 2005 | 18.40 | 18.40 | 18.29 | 18.38 | 2,300 | -0.04(-0.22%) |
Feb 24, 2005 | 18.50 | 18.50 | 18.40 | 18.42 | 1,500 | -0.18(-0.97%) |
Feb 23, 2005 | 18.72 | 18.72 | 18.60 | 18.60 | 1,000 | -0.21(-1.12%) |
Feb 22, 2005 | 18.75 | 18.81 | 18.75 | 18.81 | 300 | -0.14(-0.74%) |
Feb 18, 2005 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 18.96 | 18.96 | 18.95 | 18.95 | 400 | +0.04(+0.21%) |
Feb 16, 2005 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 18.80 | 18.94 | 18.80 | 18.91 | 24,300 | +0.11(+0.59%) |
Feb 14, 2005 | 19.04 | 19.04 | 18.63 | 18.80 | 7,200 | -0.33(-1.73%) |
Feb 11, 2005 | 19.10 | 19.13 | 19.10 | 19.13 | 900 | -0.12(-0.62%) |
Feb 10, 2005 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 19.40 | 19.40 | 19.25 | 19.25 | 900 | -0.15(-0.77%) |
Feb 08, 2005 | 19.40 | 19.40 | 19.40 | 19.40 | 400 | -0.07(-0.36%) |
Feb 07, 2005 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 19.47 | 19.47 | 19.47 | 19.47 | 200 | +0.00(+0.00%) |
Feb 01, 2005 | 19.49 | 19.49 | 19.47 | 19.47 | 400 | -0.13(-0.66%) |
Jan 31, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 200 | +0.00(+0.00%) |
Jan 28, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 19.60 | 19.60 | 19.60 | 19.60 | 300 | -0.15(-0.76%) |
Jan 25, 2005 | 19.75 | 19.75 | 19.75 | 19.75 | 200 | -0.10(-0.50%) |
Jan 24, 2005 | 19.94 | 19.94 | 19.85 | 19.85 | 1,000 | -0.15(-0.75%) |
Jan 21, 2005 | 19.97 | 20.01 | 19.97 | 20.00 | 1,000 | -0.07(-0.35%) |
Jan 20, 2005 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 19.75 | 20.07 | 19.75 | 20.07 | 30,800 | +0.32(+1.62%) |
Jan 13, 2005 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 19.75 | 19.75 | 19.75 | 19.75 | 32,100 | -0.05(-0.25%) |
Jan 10, 2005 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 20.00 | 20.00 | 19.80 | 19.80 | 1,000 | -0.20(-1.00%) |
Jan 06, 2005 | 20.04 | 20.04 | 20.00 | 20.00 | 600 | +0.00(+0.00%) |
Jan 05, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | +0.00(+0.00%) |
Jan 04, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | +0.01(+0.05%) |
Jan 03, 2005 | 20.15 | 20.15 | 19.99 | 19.99 | 1,500 | -0.01(-0.05%) |
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%) |