Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 18.95 | 18.95 | 18.95 | 18.95 | 300 | -0.10(-0.52%) |
Nov 29, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 18.95 | 19.05 | 18.95 | 19.05 | 400 | +0.20(+1.06%) |
Nov 23, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 100 | -0.12(-0.63%) |
Nov 19, 2004 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 18.95 | 18.97 | 18.85 | 18.97 | 700 | +0.02(+0.11%) |
Nov 17, 2004 | 19.05 | 19.05 | 18.81 | 18.95 | 1,600 | -0.08(-0.42%) |
Nov 16, 2004 | 19.03 | 19.03 | 19.03 | 19.03 | 200 | +0.08(+0.42%) |
Nov 15, 2004 | 19.15 | 19.15 | 18.95 | 18.95 | 1,500 | -0.10(-0.52%) |
Nov 12, 2004 | 19.10 | 19.15 | 19.05 | 19.05 | 600 | +0.05(+0.26%) |
Nov 11, 2004 | 19.00 | 19.00 | 18.95 | 19.00 | 1,800 | +0.25(+1.33%) |
Nov 10, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 18.85 | 18.85 | 18.75 | 18.75 | 1,000 | -0.15(-0.79%) |
Nov 08, 2004 | 19.40 | 19.40 | 18.90 | 18.90 | 1,500 | -0.60(-3.08%) |
Nov 05, 2004 | 19.69 | 19.69 | 19.50 | 19.50 | 800 | -0.20(-1.02%) |
Nov 04, 2004 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 19.70 | 19.70 | 19.70 | 19.70 | 100 | -0.10(-0.51%) |
Nov 02, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 300 | -0.15(-0.75%) |
Nov 01, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 100 | -0.10(-0.50%) |
Oct 27, 2004 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 20.15 | 20.15 | 20.05 | 20.05 | 300 | -0.10(-0.50%) |
Oct 22, 2004 | 20.15 | 20.15 | 20.15 | 20.15 | 100 | -0.10(-0.49%) |
Oct 21, 2004 | 20.25 | 20.25 | 20.25 | 20.25 | 300 | -0.10(-0.49%) |
Oct 20, 2004 | 20.35 | 20.35 | 20.35 | 20.35 | 100 | -0.10(-0.49%) |
Oct 19, 2004 | 20.45 | 20.45 | 20.45 | 20.45 | 100 | +0.01(+0.05%) |
Oct 18, 2004 | 20.44 | 20.44 | 20.44 | 20.44 | 1,200 | -0.06(-0.29%) |
Oct 15, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | +0.00(+0.00%) |
Oct 13, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 200 | -0.10(-0.49%) |
Oct 12, 2004 | 20.60 | 20.60 | 20.60 | 20.60 | 300 | -0.10(-0.48%) |
Oct 11, 2004 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 20.70 | 20.70 | 20.70 | 20.70 | 200 | +0.00(+0.00%) |
Oct 07, 2004 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 20.60 | 20.70 | 20.60 | 20.70 | 1,000 | +0.20(+0.98%) |
Oct 05, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 600 | +0.00(+0.00%) |
Oct 01, 2004 | 20.40 | 20.50 | 20.40 | 20.50 | 400 | +0.00(+0.00%) |
Sep 30, 2004 | 20.40 | 20.50 | 20.40 | 20.50 | 300 | +0.10(+0.49%) |
Sep 29, 2004 | 20.40 | 20.40 | 20.24 | 20.40 | 900 | -0.09(-0.44%) |
Sep 28, 2004 | 20.50 | 20.50 | 20.49 | 20.49 | 300 | -0.11(-0.53%) |
Sep 27, 2004 | 20.60 | 20.60 | 20.60 | 20.60 | 600 | -0.16(-0.77%) |
Sep 24, 2004 | 20.80 | 20.80 | 20.76 | 20.76 | 600 | +0.16(+0.78%) |
Sep 23, 2004 | 20.81 | 20.81 | 20.60 | 20.60 | 300 | -0.20(-0.96%) |
Sep 22, 2004 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 20.80 | 20.80 | 20.80 | 20.80 | 300 | -0.01(-0.05%) |
Sep 20, 2004 | 20.81 | 20.81 | 20.81 | 20.81 | 100 | +0.10(+0.48%) |
Sep 17, 2004 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 20.71 | 20.71 | 20.71 | 20.71 | 300 | +0.00(+0.00%) |
Sep 15, 2004 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 20.71 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 20.81 | 20.81 | 20.71 | 20.71 | 800 | -0.25(-1.19%) |
Sep 10, 2004 | 20.96 | 20.96 | 20.96 | 20.96 | 300 | -0.09(-0.43%) |
Sep 09, 2004 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 21.00 | 21.08 | 21.00 | 21.05 | 1,100 | -0.10(-0.47%) |
Sep 07, 2004 | 21.00 | 21.15 | 20.99 | 21.15 | 1,300 | +0.01(+0.05%) |
Sep 03, 2004 | 21.15 | 21.15 | 21.10 | 21.14 | 300 | -0.11(-0.52%) |
Sep 02, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 200 | +0.00(+0.00%) |
Sep 01, 2004 | 21.31 | 21.31 | 21.25 | 21.25 | 300 | -0.21(-0.98%) |
Aug 31, 2004 | 21.47 | 21.47 | 21.46 | 21.46 | 300 | -0.14(-0.65%) |
Aug 30, 2004 | 21.70 | 21.70 | 21.60 | 21.60 | 500 | -0.20(-0.92%) |
Aug 27, 2004 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 21.79 | 21.80 | 21.79 | 21.80 | 300 | +0.01(+0.05%) |
Aug 25, 2004 | 21.80 | 21.80 | 21.79 | 21.79 | 500 | -0.16(-0.73%) |
Aug 24, 2004 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 21.95 | 21.95 | 21.95 | 21.95 | 400 | -0.05(-0.23%) |
Aug 20, 2004 | 22.00 | 22.00 | 22.00 | 22.00 | 400 | -0.15(-0.68%) |
Aug 19, 2004 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 22.10 | 22.15 | 21.90 | 22.15 | 1,000 | -0.10(-0.45%) |
Aug 17, 2004 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | +0.00(+0.00%) |
Aug 16, 2004 | 22.25 | 22.25 | 22.25 | 22.25 | 200 | -0.15(-0.67%) |
Aug 13, 2004 | 22.60 | 22.60 | 22.35 | 22.40 | 2,000 | -0.35(-1.54%) |
Aug 12, 2004 | 22.90 | 22.90 | 22.75 | 22.75 | 600 | -0.29(-1.26%) |
Aug 11, 2004 | 23.04 | 23.04 | 23.04 | 23.04 | 100 | -0.12(-0.52%) |
Aug 10, 2004 | 23.75 | 23.75 | 23.16 | 23.16 | 1,900 | -0.69(-2.89%) |
Aug 09, 2004 | 23.85 | 23.85 | 23.85 | 23.85 | 100 | -0.15(-0.62%) |
Aug 06, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | -0.11(-0.46%) |
Aug 05, 2004 | 24.21 | 24.21 | 24.11 | 24.11 | 700 | -0.10(-0.41%) |
Aug 04, 2004 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 24.36 | 24.36 | 24.21 | 24.21 | 1,300 | +0.00(+0.00%) |
Aug 02, 2004 | 24.25 | 24.25 | 24.21 | 24.21 | 200 | +0.01(+0.04%) |
Jul 30, 2004 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 24.20 | 24.20 | 24.20 | 24.20 | 300 | -0.10(-0.41%) |
Jul 26, 2004 | 24.39 | 24.39 | 24.30 | 24.30 | 600 | +0.05(+0.21%) |
Jul 23, 2004 | 24.30 | 24.30 | 24.25 | 24.25 | 700 | -0.15(-0.61%) |
Jul 22, 2004 | 24.40 | 24.40 | 24.40 | 24.40 | 100 | -0.10(-0.41%) |
Jul 21, 2004 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | +0.05(+0.20%) |
Jul 20, 2004 | 24.45 | 24.45 | 24.45 | 24.45 | 300 | -0.10(-0.41%) |
Jul 19, 2004 | 24.65 | 24.65 | 24.55 | 24.55 | 300 | -0.25(-1.01%) |
Jul 16, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | -0.10(-0.40%) |
Jul 15, 2004 | 24.90 | 24.90 | 24.90 | 24.90 | 100 | -0.10(-0.40%) |
Jul 14, 2004 | 24.70 | 25.10 | 24.50 | 25.00 | 4,500 | +0.50(+2.04%) |
Jul 13, 2004 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 24.62 | 24.62 | 24.50 | 24.50 | 300 | +0.00(+0.00%) |
Jul 08, 2004 | 24.65 | 24.65 | 24.50 | 24.50 | 300 | -0.25(-1.01%) |
Jul 07, 2004 | 24.82 | 25.00 | 24.75 | 24.75 | 2,600 | +0.03(+0.12%) |
Jul 06, 2004 | 23.85 | 24.75 | 23.85 | 24.72 | 5,600 | +0.77(+3.22%) |
Jul 02, 2004 | 23.75 | 23.95 | 23.75 | 23.95 | 700 | -0.01(-0.04%) |
Jul 01, 2004 | 23.95 | 23.96 | 23.95 | 23.96 | 300 | -0.23(-0.95%) |
Jun 30, 2004 | 24.19 | 24.19 | 24.19 | 24.19 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 24.05 | 24.19 | 24.05 | 24.19 | 300 | -0.01(-0.04%) |
Jun 28, 2004 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | -0.10(-0.41%) |
Jun 25, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | +0.15(+0.62%) |
Jun 23, 2004 | 24.15 | 24.15 | 24.15 | 24.15 | 200 | -0.10(-0.41%) |
Jun 22, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | +0.04(+0.17%) |
Jun 21, 2004 | 24.21 | 24.21 | 24.21 | 24.21 | 100 | -0.18(-0.74%) |
Jun 18, 2004 | 24.30 | 24.39 | 24.20 | 24.39 | 600 | -0.01(-0.04%) |
Jun 17, 2004 | 24.40 | 24.50 | 24.40 | 24.40 | 1,200 | -0.20(-0.81%) |
Jun 16, 2004 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | -0.01(-0.04%) |
Jun 15, 2004 | 24.80 | 24.80 | 24.61 | 24.61 | 1,000 | -0.19(-0.77%) |
Jun 14, 2004 | 24.81 | 24.81 | 24.80 | 24.80 | 500 | +0.00(+0.00%) |
Jun 10, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 300 | +0.25(+1.02%) |
Jun 09, 2004 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | -0.15(-0.61%) |
Jun 08, 2004 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | -0.19(-0.76%) |
Jun 07, 2004 | 24.89 | 24.89 | 24.89 | 24.89 | 200 | +0.09(+0.36%) |
Jun 04, 2004 | 24.70 | 24.80 | 24.70 | 24.80 | 300 | -0.30(-1.20%) |
Jun 03, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 24.90 | 25.10 | 24.90 | 25.10 | 500 | +0.00(+0.00%) |
May 28, 2004 | 25.00 | 25.10 | 25.00 | 25.10 | 500 | +0.10(+0.40%) |
May 27, 2004 | 25.10 | 25.10 | 25.00 | 25.00 | 200 | -0.40(-1.57%) |
May 26, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) |
May 25, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) |
May 24, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) |
May 21, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) |
May 20, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) |
May 19, 2004 | 25.45 | 25.55 | 25.40 | 25.40 | 400 | -0.20(-0.78%) |
May 18, 2004 | 25.75 | 25.75 | 25.60 | 25.60 | 600 | -0.25(-0.97%) |
May 17, 2004 | 26.00 | 26.00 | 25.85 | 25.85 | 1,500 | -0.55(-2.08%) |
May 13, 2004 | 26.40 | 26.40 | 26.40 | 26.40 | 716 | +0.06(+0.23%) |
May 12, 2004 | 26.34 | 26.34 | 26.34 | 26.34 | 83 | +0.60(+2.33%) |
May 11, 2004 | 27.72 | 27.72 | 25.74 | 25.74 | 2,200 | -2.58(-9.11%) |
May 10, 2004 | 27.84 | 28.50 | 27.54 | 28.32 | 616 | +0.48(+1.72%) |
May 07, 2004 | 28.20 | 28.20 | 27.84 | 27.84 | 816 | -0.96(-3.33%) |
May 06, 2004 | 28.50 | 28.86 | 28.44 | 28.80 | 666 | +0.00(+0.00%) |
May 05, 2004 | 28.80 | 29.10 | 28.44 | 28.80 | 800 | +0.30(+1.05%) |
May 04, 2004 | 27.60 | 28.80 | 27.00 | 28.50 | 683 | +1.20(+4.40%) |
May 03, 2004 | 26.70 | 27.90 | 26.70 | 27.30 | 366 | +1.20(+4.60%) |
Apr 30, 2004 | 27.96 | 28.50 | 26.10 | 26.10 | 1,900 | -2.10(-7.45%) |
Apr 29, 2004 | 28.14 | 28.44 | 27.36 | 28.20 | 333 | +0.60(+2.17%) |
Apr 28, 2004 | 29.10 | 29.10 | 27.60 | 27.60 | 583 | -0.90(-3.16%) |
Apr 27, 2004 | 27.54 | 29.40 | 27.54 | 28.50 | 2,866 | +1.50(+5.56%) |
Apr 26, 2004 | 27.60 | 27.60 | 26.40 | 27.00 | 1,283 | -1.20(-4.26%) |
Apr 23, 2004 | 28.62 | 28.62 | 28.14 | 28.20 | 1,416 | -0.12(-0.42%) |
Apr 22, 2004 | 28.38 | 28.38 | 27.90 | 28.32 | 883 | +0.30(+1.07%) |
Apr 21, 2004 | 27.00 | 28.14 | 27.00 | 28.02 | 883 | +0.72(+2.64%) |
Apr 20, 2004 | 28.20 | 28.44 | 27.00 | 27.30 | 3,933 | -0.78(-2.78%) |
Apr 19, 2004 | 28.14 | 28.14 | 27.78 | 28.08 | 483 | +0.42(+1.52%) |
Apr 16, 2004 | 28.20 | 28.50 | 27.60 | 27.66 | 1,566 | +0.06(+0.22%) |
Apr 15, 2004 | 27.60 | 28.20 | 27.00 | 27.60 | 2,450 | +0.30(+1.10%) |
Apr 14, 2004 | 25.74 | 28.14 | 25.74 | 27.30 | 7,000 | +1.50(+5.81%) |
Apr 13, 2004 | 25.20 | 26.40 | 25.20 | 25.80 | 2,783 | +0.90(+3.61%) |
Apr 12, 2004 | 25.80 | 26.28 | 24.72 | 24.90 | 933 | -0.30(-1.19%) |
Apr 08, 2004 | 25.20 | 25.20 | 25.20 | 25.20 | 350 | +0.06(+0.24%) |
Apr 07, 2004 | 25.08 | 25.14 | 24.72 | 25.14 | 666 | +0.66(+2.70%) |
Apr 06, 2004 | 24.90 | 24.96 | 24.48 | 24.48 | 283 | -0.66(-2.63%) |
Apr 05, 2004 | 24.60 | 25.14 | 24.48 | 25.14 | 533 | +0.00(+0.00%) |
Apr 02, 2004 | 25.20 | 25.20 | 25.14 | 25.14 | 1,083 | +0.12(+0.48%) |
Apr 01, 2004 | 25.74 | 25.74 | 25.02 | 25.02 | 1,116 | -0.12(-0.48%) |
Mar 31, 2004 | 25.20 | 25.50 | 24.60 | 25.14 | 4,300 | +1.14(+4.75%) |
Mar 30, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 433 | +0.00(+0.00%) |
Mar 29, 2004 | 23.70 | 24.00 | 23.70 | 24.00 | 416 | +0.30(+1.27%) |
Mar 26, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 16 | -0.30(-1.25%) |
Mar 25, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 1,000 | +0.00(+0.00%) |
Mar 24, 2004 | 24.60 | 24.60 | 23.70 | 24.00 | 316 | +0.00(+0.00%) |
Mar 23, 2004 | 24.00 | 24.54 | 24.00 | 24.00 | 83 | -0.06(-0.25%) |
Mar 22, 2004 | 24.54 | 24.54 | 24.06 | 24.06 | 33 | +0.06(+0.25%) |
Mar 19, 2004 | 24.06 | 24.06 | 24.00 | 24.00 | 100 | +0.54(+2.30%) |
Mar 18, 2004 | 23.52 | 24.60 | 23.46 | 23.46 | 500 | -0.54(-2.25%) |
Mar 17, 2004 | 24.30 | 24.30 | 23.70 | 24.00 | 383 | -0.30(-1.23%) |
Mar 16, 2004 | 23.46 | 24.30 | 23.16 | 24.30 | 366 | +0.30(+1.25%) |
Mar 15, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 383 | +0.00(+0.00%) |
Mar 12, 2004 | 23.52 | 24.00 | 23.16 | 24.00 | 966 | +0.00(+0.00%) |
Mar 11, 2004 | 24.48 | 24.48 | 24.00 | 24.00 | 550 | -0.60(-2.44%) |
Mar 10, 2004 | 24.60 | 24.60 | 24.60 | 24.60 | 1,166 | -0.60(-2.38%) |
Mar 09, 2004 | 25.44 | 25.44 | 25.20 | 25.20 | 216 | -0.84(-3.23%) |
Mar 08, 2004 | 26.10 | 26.40 | 26.04 | 26.04 | 200 | +0.24(+0.93%) |
Mar 05, 2004 | 24.60 | 25.80 | 24.48 | 25.80 | 600 | +0.60(+2.38%) |
Mar 04, 2004 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 25.68 | 25.80 | 25.20 | 25.20 | 283 | -0.90(-3.45%) |
Mar 02, 2004 | 25.68 | 26.10 | 25.20 | 26.10 | 433 | +0.60(+2.35%) |
Mar 01, 2004 | 25.14 | 25.80 | 25.14 | 25.50 | 200 | +0.96(+3.91%) |
Feb 27, 2004 | 24.96 | 25.08 | 24.54 | 24.54 | 550 | -0.12(-0.49%) |
Feb 26, 2004 | 24.42 | 24.66 | 24.36 | 24.66 | 550 | -0.24(-0.96%) |
Feb 25, 2004 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 24.60 | 25.50 | 24.42 | 24.90 | 766 | +0.60(+2.47%) |
Feb 23, 2004 | 24.30 | 24.36 | 23.52 | 24.30 | 4,300 | -0.54(-2.17%) |
Feb 20, 2004 | 23.70 | 24.84 | 23.40 | 24.84 | 700 | +1.14(+4.81%) |
Feb 19, 2004 | 22.80 | 24.30 | 22.80 | 23.70 | 366 | +1.26(+5.61%) |
Feb 18, 2004 | 24.00 | 24.00 | 21.84 | 22.44 | 3,550 | -1.56(-6.50%) |
Feb 17, 2004 | 24.60 | 24.84 | 23.70 | 24.00 | 1,383 | -0.90(-3.61%) |
Feb 13, 2004 | 24.90 | 24.90 | 24.66 | 24.90 | 600 | +0.12(+0.48%) |
Feb 12, 2004 | 24.66 | 24.78 | 24.66 | 24.78 | 216 | +0.06(+0.24%) |
Feb 11, 2004 | 25.20 | 25.20 | 24.72 | 24.72 | 150 | -0.18(-0.72%) |
Feb 10, 2004 | 24.84 | 25.20 | 24.06 | 24.90 | 3,466 | +1.20(+5.06%) |
Feb 09, 2004 | 23.10 | 23.70 | 22.98 | 23.70 | 316 | +0.00(+0.00%) |
Feb 06, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 333 | -0.12(-0.50%) |
Feb 05, 2004 | 24.24 | 24.48 | 23.70 | 23.82 | 1,450 | -1.02(-4.11%) |
Feb 04, 2004 | 25.14 | 25.14 | 24.54 | 24.84 | 1,483 | +0.12(+0.49%) |
Feb 03, 2004 | 24.66 | 25.50 | 24.66 | 24.72 | 416 | +0.06(+0.24%) |
Feb 02, 2004 | 24.60 | 24.66 | 24.60 | 24.66 | 250 | +0.06(+0.24%) |
Jan 30, 2004 | 24.60 | 24.66 | 24.60 | 24.60 | 316 | -0.30(-1.20%) |
Jan 29, 2004 | 24.90 | 24.96 | 24.90 | 24.90 | 450 | +0.24(+0.97%) |
Jan 28, 2004 | 24.66 | 24.66 | 24.60 | 24.66 | 266 | +0.06(+0.24%) |
Jan 27, 2004 | 25.14 | 25.50 | 24.60 | 24.60 | 1,033 | +0.00(+0.00%) |
Jan 26, 2004 | 24.24 | 24.60 | 24.24 | 24.60 | 250 | +0.00(+0.00%) |
Jan 23, 2004 | 24.60 | 24.90 | 24.06 | 24.60 | 1,750 | -0.36(-1.44%) |
Jan 22, 2004 | 25.86 | 25.86 | 24.96 | 24.96 | 1,400 | -0.30(-1.19%) |
Jan 21, 2004 | 26.10 | 26.10 | 25.26 | 25.26 | 1,516 | -1.14(-4.32%) |
Jan 20, 2004 | 28.14 | 28.20 | 26.40 | 26.40 | 1,350 | -1.80(-6.38%) |
Jan 16, 2004 | 27.72 | 28.20 | 27.00 | 28.20 | 2,150 | -0.12(-0.42%) |
Jan 15, 2004 | 27.84 | 28.80 | 27.84 | 28.32 | 1,983 | +0.48(+1.72%) |
Jan 14, 2004 | 25.50 | 27.84 | 24.96 | 27.84 | 2,183 | +1.74(+6.67%) |
Jan 13, 2004 | 27.54 | 27.60 | 25.50 | 26.10 | 1,566 | -0.84(-3.12%) |
Jan 12, 2004 | 27.00 | 27.54 | 26.88 | 26.94 | 450 | +0.00(+0.00%) |
Jan 09, 2004 | 26.40 | 26.94 | 26.40 | 26.94 | 883 | -0.06(-0.22%) |
Jan 08, 2004 | 25.50 | 27.00 | 25.50 | 27.00 | 1,333 | +2.34(+9.49%) |
Jan 07, 2004 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | -0.60(-2.38%) |
Jan 06, 2004 | 25.26 | 25.26 | 25.26 | 25.26 | 333 | +0.60(+2.43%) |
Jan 05, 2004 | 24.60 | 24.96 | 24.60 | 24.66 | 1,516 | -0.06(-0.24%) |
Jan 02, 2004 | 23.82 | 24.72 | 23.82 | 24.72 | 383 | +1.02(+4.30%) |
Dec 31, 2003 | 24.06 | 24.06 | 23.10 | 23.70 | 1,066 | -0.90(-3.66%) |
Dec 30, 2003 | 24.72 | 24.96 | 24.06 | 24.60 | 650 | +0.60(+2.50%) |
Dec 29, 2003 | 23.52 | 24.72 | 22.68 | 24.00 | 4,650 | +0.30(+1.27%) |
Dec 26, 2003 | 23.40 | 23.70 | 23.10 | 23.70 | 250 | +0.30(+1.28%) |
Dec 24, 2003 | 22.92 | 23.40 | 22.62 | 23.40 | 2,133 | +0.06(+0.26%) |
Dec 23, 2003 | 23.40 | 23.40 | 22.92 | 23.34 | 250 | +0.96(+4.29%) |
Dec 22, 2003 | 22.32 | 22.38 | 22.32 | 22.38 | 50 | +0.30(+1.36%) |
Dec 19, 2003 | 22.14 | 22.14 | 22.08 | 22.08 | 916 | +0.06(+0.27%) |
Dec 18, 2003 | 22.02 | 22.02 | 22.02 | 22.02 | 16 | -0.18(-0.81%) |
Dec 17, 2003 | 22.74 | 22.74 | 22.20 | 22.20 | 400 | -1.08(-4.64%) |
Dec 16, 2003 | 23.28 | 23.28 | 23.28 | 23.28 | 166 | +0.72(+3.19%) |
Dec 15, 2003 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 22.80 | 22.80 | 22.56 | 22.56 | 183 | -0.84(-3.59%) |
Dec 11, 2003 | 23.70 | 23.76 | 23.34 | 23.40 | 650 | -0.24(-1.02%) |
Dec 10, 2003 | 23.64 | 23.64 | 23.64 | 23.64 | 633 | -0.12(-0.51%) |
Dec 09, 2003 | 24.00 | 24.00 | 23.70 | 23.76 | 883 | -0.24(-1.00%) |
Dec 08, 2003 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 23.82 | 24.18 | 23.76 | 24.00 | 683 | -0.06(-0.25%) |
Dec 04, 2003 | 24.06 | 24.06 | 24.06 | 24.06 | 416 | -0.24(-0.99%) |
Dec 03, 2003 | 24.36 | 24.36 | 24.30 | 24.30 | 316 | -0.24(-0.98%) |
Dec 02, 2003 | 23.70 | 24.54 | 23.70 | 24.54 | 633 | +0.54(+2.25%) |