Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 28.15 | 28.15 | 28.15 | 28.15 | 1,028 | +0.10(+0.36%) |
Nov 29, 2004 | 28.05 | 28.05 | 28.05 | 28.05 | 350 | +1.85(+7.06%) |
Nov 26, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 159 | -0.15(-0.57%) |
Nov 24, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 410 | +0.00(+0.00%) |
Nov 23, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 410 | +0.25(+0.96%) |
Nov 22, 2004 | 26.10 | 26.35 | 26.10 | 26.10 | 3,718 | +0.00(+0.00%) |
Nov 19, 2004 | 26.10 | 26.35 | 26.10 | 26.10 | 3,718 | -0.35(-1.32%) |
Nov 18, 2004 | 26.45 | 26.75 | 26.45 | 26.45 | 3,284 | +0.00(+0.00%) |
Nov 17, 2004 | 26.45 | 26.75 | 26.45 | 26.45 | 3,284 | -0.05(-0.19%) |
Nov 16, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 1,316 | +0.00(+0.00%) |
Nov 15, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 1,316 | +0.65(+2.51%) |
Nov 12, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 892 | -0.30(-1.15%) |
Nov 11, 2004 | 26.15 | 26.21 | 26.15 | 26.15 | 39,934 | +0.00(+0.00%) |
Nov 10, 2004 | 26.15 | 26.21 | 26.15 | 26.15 | 39,934 | +0.00(+0.00%) |
Nov 09, 2004 | 26.15 | 26.21 | 26.15 | 26.15 | 39,934 | -0.35(-1.32%) |
Nov 08, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 807 | +0.10(+0.38%) |
Nov 05, 2004 | 26.40 | 26.40 | 26.00 | 26.40 | 1,124 | +0.00(+0.00%) |
Nov 04, 2004 | 26.40 | 26.40 | 26.00 | 26.40 | 1,124 | +0.40(+1.54%) |
Nov 03, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 2,186 | +0.00(+0.00%) |
Nov 02, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 2,186 | +0.00(+0.00%) |
Nov 01, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 1,025 | +0.00(+0.00%) |
Oct 29, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 1,025 | -0.20(-0.76%) |
Oct 28, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 975 | -0.25(-0.95%) |
Oct 27, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 1,701 | +0.00(+0.00%) |
Oct 26, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 1,701 | +1.20(+4.75%) |
Oct 25, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 887 | +0.00(+0.00%) |
Oct 22, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 887 | +0.05(+0.20%) |
Oct 21, 2004 | 25.20 | 25.20 | 25.20 | 25.20 | 792 | -1.00(-3.82%) |
Oct 20, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 4,493 | +0.00(+0.00%) |
Oct 19, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 4,493 | +0.65(+2.54%) |
Oct 18, 2004 | 25.55 | 25.55 | 25.55 | 25.55 | 437 | -0.20(-0.78%) |
Oct 15, 2004 | 25.75 | 26.15 | 25.75 | 25.75 | 3,759 | +0.00(+0.00%) |
Oct 14, 2004 | 25.75 | 26.15 | 25.75 | 25.75 | 3,759 | -0.75(-2.83%) |
Oct 13, 2004 | 26.50 | 26.55 | 26.50 | 26.50 | 1,474 | -0.75(-2.75%) |
Oct 12, 2004 | 27.25 | 27.25 | 26.85 | 27.25 | 357 | +0.50(+1.87%) |
Oct 11, 2004 | 26.75 | 26.75 | 26.75 | 26.75 | 630 | +0.00(+0.00%) |
Oct 08, 2004 | 26.75 | 26.75 | 26.75 | 26.75 | 630 | +0.40(+1.52%) |
Oct 07, 2004 | 26.35 | 26.75 | 26.35 | 26.35 | 441 | +0.35(+1.35%) |
Oct 06, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 208 | -0.95(-3.53%) |
Oct 05, 2004 | 26.95 | 26.95 | 26.95 | 26.95 | 170 | +0.75(+2.86%) |
Oct 04, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 1,291 | +0.00(+0.00%) |
Oct 01, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 1,291 | +0.00(+0.00%) |
Sep 30, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 1,291 | +1.40(+5.65%) |
Sep 29, 2004 | 24.80 | 25.25 | 24.80 | 24.80 | 1,221 | +0.00(+0.00%) |
Sep 28, 2004 | 24.80 | 25.25 | 24.80 | 24.80 | 1,221 | +0.00(+0.00%) |
Sep 27, 2004 | 24.80 | 25.25 | 24.80 | 24.80 | 1,221 | +0.00(+0.00%) |
Sep 24, 2004 | 24.80 | 25.25 | 24.80 | 24.80 | 1,221 | -0.20(-0.80%) |
Sep 23, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 993 | +0.00(+0.00%) |
Sep 22, 2004 | 25.00 | 25.00 | 25.00 | 25.00 | 993 | +0.30(+1.21%) |
Sep 21, 2004 | 24.70 | 24.70 | 24.70 | 24.70 | 326 | -0.35(-1.40%) |
Sep 20, 2004 | 25.05 | 25.45 | 25.05 | 25.05 | 318 | +0.20(+0.80%) |
Sep 17, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 961 | +0.00(+0.00%) |
Sep 16, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 961 | -0.40(-1.58%) |
Sep 15, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 545 | +0.30(+1.20%) |
Sep 14, 2004 | 24.95 | 24.95 | 24.95 | 24.95 | 1,338 | +0.80(+3.31%) |
Sep 13, 2004 | 24.15 | 24.15 | 24.15 | 24.15 | 2,500 | +0.00(+0.00%) |
Sep 10, 2004 | 24.15 | 24.15 | 24.15 | 24.15 | 2,500 | -0.25(-1.02%) |
Sep 09, 2004 | 24.40 | 24.40 | 24.40 | 24.40 | 117 | +0.05(+0.21%) |
Sep 08, 2004 | 24.35 | 24.35 | 24.35 | 24.35 | 121 | +0.40(+1.67%) |
Sep 07, 2004 | 23.95 | 23.95 | 23.95 | 23.95 | 373 | +0.00(+0.00%) |
Sep 03, 2004 | 23.95 | 23.95 | 23.95 | 23.95 | 373 | -0.25(-1.03%) |
Sep 02, 2004 | 24.20 | 24.55 | 24.20 | 24.20 | 448 | +0.00(+0.00%) |
Sep 01, 2004 | 24.20 | 24.55 | 24.20 | 24.20 | 448 | +0.20(+0.83%) |
Aug 31, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 592 | +0.00(+0.00%) |
Aug 30, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 592 | +1.10(+4.80%) |
Aug 27, 2004 | 22.90 | 22.90 | 22.90 | 22.90 | 340 | +0.00(+0.00%) |
Aug 26, 2004 | 22.90 | 22.90 | 22.90 | 22.90 | 340 | +0.75(+3.39%) |
Aug 25, 2004 | 22.15 | 22.15 | 22.15 | 22.15 | 1,823 | +0.00(+0.00%) |
Aug 24, 2004 | 22.15 | 22.15 | 22.15 | 22.15 | 1,823 | +0.00(+0.00%) |
Aug 23, 2004 | 22.15 | 22.15 | 22.15 | 22.15 | 1,823 | -0.10(-0.45%) |
Aug 20, 2004 | 22.25 | 22.25 | 22.25 | 22.25 | 387 | +0.00(+0.00%) |
Aug 19, 2004 | 22.25 | 22.25 | 22.25 | 22.25 | 387 | +0.75(+3.49%) |
Aug 18, 2004 | 21.50 | 21.75 | 21.50 | 21.50 | 462 | -0.15(-0.69%) |
Aug 17, 2004 | 21.65 | 21.65 | 21.15 | 21.65 | 2,160 | +0.00(+0.00%) |
Aug 16, 2004 | 21.65 | 21.65 | 21.15 | 21.65 | 2,160 | -0.70(-3.13%) |
Aug 13, 2004 | 22.35 | 22.35 | 22.35 | 22.35 | 352 | +0.00(+0.00%) |
Aug 12, 2004 | 22.35 | 22.35 | 22.35 | 22.35 | 352 | +0.35(+1.59%) |
Aug 11, 2004 | 22.00 | 22.05 | 22.00 | 22.00 | 250 | +0.50(+2.33%) |
Aug 10, 2004 | 21.50 | 21.50 | 21.50 | 21.50 | 515 | +0.00(+0.00%) |
Aug 09, 2004 | 21.50 | 21.50 | 21.50 | 21.50 | 515 | -0.25(-1.15%) |
Aug 06, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 440 | +0.00(+0.00%) |
Aug 05, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 440 | -1.05(-4.61%) |
Aug 04, 2004 | 22.80 | 22.80 | 22.80 | 22.80 | 620 | +0.00(+0.00%) |
Aug 03, 2004 | 22.80 | 22.80 | 22.80 | 22.80 | 620 | +0.10(+0.44%) |
Aug 02, 2004 | 22.70 | 22.70 | 22.35 | 22.70 | 425 | +0.00(+0.00%) |
Jul 30, 2004 | 22.70 | 22.70 | 22.35 | 22.70 | 425 | +0.95(+4.37%) |
Jul 29, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 477 | +0.00(+0.00%) |
Jul 28, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 477 | +0.00(+0.00%) |
Jul 27, 2004 | 21.75 | 21.75 | 21.75 | 21.75 | 230 | -1.05(-4.61%) |
Jul 26, 2004 | 22.80 | 22.80 | 22.80 | 22.80 | 220 | -0.30(-1.30%) |
Jul 23, 2004 | 23.10 | 23.10 | 23.10 | 23.10 | 501 | +0.00(+0.00%) |
Jul 22, 2004 | 23.10 | 23.10 | 23.10 | 23.10 | 501 | -0.15(-0.65%) |
Jul 21, 2004 | 23.25 | 23.65 | 23.25 | 23.25 | 400 | -0.70(-2.92%) |
Jul 20, 2004 | 23.95 | 23.95 | 23.65 | 23.95 | 680 | +0.00(+0.00%) |
Jul 19, 2004 | 23.95 | 23.95 | 23.65 | 23.95 | 680 | +0.15(+0.63%) |
Jul 16, 2004 | 23.80 | 23.80 | 23.80 | 23.80 | 800 | +0.20(+0.85%) |
Jul 15, 2004 | 23.60 | 23.60 | 23.60 | 23.60 | 356 | -0.50(-2.07%) |
Jul 14, 2004 | 24.10 | 24.10 | 23.75 | 24.10 | 2,300 | +0.00(+0.00%) |
Jul 13, 2004 | 24.10 | 24.10 | 23.75 | 24.10 | 2,300 | +1.50(+6.64%) |
Jul 12, 2004 | 22.60 | 23.00 | 22.60 | 22.60 | 260 | +0.00(+0.00%) |
Jul 09, 2004 | 22.60 | 23.00 | 22.60 | 22.60 | 260 | +0.00(+0.00%) |
Jul 08, 2004 | 22.60 | 23.00 | 22.60 | 22.60 | 260 | -0.40(-1.74%) |
Jul 07, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 535 | -1.10(-4.56%) |
Jul 06, 2004 | 24.10 | 24.10 | 24.10 | 24.10 | 279 | -0.20(-0.82%) |
Jul 02, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 260 | -0.05(-0.21%) |
Jul 01, 2004 | 24.35 | 24.35 | 24.35 | 24.35 | 151 | +0.00(+0.00%) |
Jun 30, 2004 | 24.80 | 24.35 | 24.35 | 24.35 | 151 | -0.45(-1.81%) |
Jun 29, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 415 | +0.00(+0.00%) |
Jun 28, 2004 | 23.95 | 24.80 | 24.80 | 24.80 | 415 | +0.85(+3.55%) |
Jun 25, 2004 | 23.90 | 23.95 | 23.90 | 23.95 | 805 | -0.05(-0.21%) |
Jun 24, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 162 | -0.15(-0.62%) |
Jun 23, 2004 | 24.15 | 24.15 | 24.15 | 24.15 | 158 | +0.15(+0.62%) |
Jun 22, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 304 | +0.00(+0.00%) |
Jun 21, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 304 | -0.30(-1.23%) |
Jun 18, 2004 | 24.30 | 24.30 | 24.30 | 24.30 | 1,605 | -0.05(-0.21%) |
Jun 17, 2004 | 24.35 | 24.35 | 24.35 | 24.35 | 626 | +0.15(+0.62%) |
Jun 16, 2004 | 24.20 | 24.20 | 24.20 | 24.20 | 167 | +0.15(+0.62%) |
Jun 15, 2004 | 24.05 | 24.05 | 24.05 | 24.05 | 667 | +0.15(+0.63%) |
Jun 14, 2004 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.55(+2.36%) |
Jun 10, 2004 | 23.35 | 23.35 | 23.35 | 23.35 | 500 | -0.40(-1.68%) |
Jun 09, 2004 | 23.75 | 23.75 | 23.75 | 23.75 | 408 | +0.25(+1.06%) |
Jun 08, 2004 | 23.50 | 23.80 | 23.50 | 23.50 | 511 | +0.95(+4.21%) |
Jun 07, 2004 | 22.55 | 22.55 | 22.15 | 22.55 | 41,067 | -0.85(-3.63%) |
Jun 04, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 116 | +0.00(+0.00%) |
Jun 03, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 116 | +0.15(+0.65%) |
Jun 02, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 140 | +0.70(+3.10%) |
Jun 01, 2004 | 22.55 | 22.55 | 22.55 | 22.55 | 387 | +0.15(+0.67%) |
May 28, 2004 | 22.40 | 22.65 | 22.40 | 22.40 | 2,084 | +0.10(+0.45%) |
May 27, 2004 | 22.30 | 22.30 | 22.25 | 22.30 | 678 | +0.00(+0.00%) |
May 26, 2004 | 22.30 | 22.30 | 22.25 | 22.30 | 678 | +0.00(+0.00%) |
May 25, 2004 | 22.30 | 22.30 | 22.25 | 22.30 | 678 | -0.70(-3.04%) |
May 24, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 358 | +0.00(+0.00%) |
May 21, 2004 | 23.00 | 23.00 | 23.00 | 23.00 | 358 | +0.80(+3.60%) |
May 20, 2004 | 22.20 | 22.20 | 22.20 | 22.20 | 146 | +1.30(+6.22%) |
May 19, 2004 | 20.90 | 20.90 | 20.90 | 20.90 | 389 | +0.00(+0.00%) |
May 18, 2004 | 19.70 | 20.90 | 20.90 | 20.90 | 389 | +1.20(+6.09%) |
May 17, 2004 | 21.15 | 19.70 | 19.70 | 19.70 | 151 | -1.45(-6.86%) |
May 14, 2004 | 23.80 | 21.15 | 21.15 | 21.15 | 3,100 | -2.65(-11.13%) |
May 13, 2004 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) |
May 12, 2004 | 21.65 | 23.80 | 23.80 | 23.80 | 400 | +2.15(+9.93%) |
May 11, 2004 | 20.95 | 21.65 | 21.65 | 21.65 | 103 | +0.70(+3.34%) |
May 10, 2004 | 23.75 | 20.95 | 20.50 | 20.95 | 1,965 | -2.80(-11.79%) |
May 07, 2004 | 25.45 | 24.00 | 23.75 | 23.75 | 2,106 | -1.70(-6.68%) |
May 06, 2004 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
May 05, 2004 | 25.10 | 25.45 | 25.45 | 25.45 | 1,555 | +0.35(+1.39%) |
May 04, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 03, 2004 | 26.20 | 25.10 | 25.10 | 25.10 | 200 | -1.10(-4.20%) |
Apr 30, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 26.05 | 26.20 | 26.20 | 26.20 | 265 | +0.15(+0.58%) |
Apr 27, 2004 | 26.60 | 26.05 | 26.05 | 26.05 | 421 | -0.55(-2.07%) |
Apr 26, 2004 | 26.60 | 26.60 | 26.60 | 26.60 | 260 | +0.00(+0.00%) |
Apr 23, 2004 | 26.40 | 27.00 | 26.60 | 26.60 | 286 | +0.20(+0.76%) |
Apr 22, 2004 | 27.20 | 26.40 | 26.40 | 26.40 | 285 | -0.80(-2.94%) |
Apr 21, 2004 | 27.20 | 27.20 | 27.20 | 27.20 | 145 | +0.00(+0.00%) |
Apr 20, 2004 | 26.80 | 27.20 | 27.20 | 27.20 | 5,493 | +0.40(+1.49%) |
Apr 19, 2004 | 28.10 | 26.80 | 26.80 | 26.80 | 2,307 | -1.30(-4.63%) |
Apr 16, 2004 | 28.75 | 28.10 | 28.10 | 28.10 | 570 | -0.65(-2.26%) |
Apr 15, 2004 | 28.60 | 29.15 | 28.75 | 28.75 | 1,189 | +0.15(+0.52%) |
Apr 14, 2004 | 28.30 | 28.60 | 28.60 | 28.60 | 422 | +0.30(+1.06%) |
Apr 13, 2004 | 28.00 | 28.40 | 28.30 | 28.30 | 275 | +0.30(+1.07%) |
Apr 12, 2004 | 27.50 | 28.00 | 27.80 | 28.00 | 4,752 | +0.50(+1.82%) |
Apr 08, 2004 | 27.45 | 27.50 | 27.50 | 27.50 | 190 | +0.05(+0.18%) |
Apr 07, 2004 | 27.45 | 27.45 | 27.45 | 27.45 | 306 | -0.20(-0.72%) |
Apr 06, 2004 | 28.35 | 27.65 | 27.60 | 27.65 | 4,884 | -0.70(-2.47%) |
Apr 05, 2004 | 28.35 | 28.35 | 28.35 | 28.35 | 265 | -0.05(-0.18%) |
Apr 02, 2004 | 28.85 | 28.40 | 28.40 | 28.40 | 355 | -0.45(-1.56%) |
Apr 01, 2004 | 27.30 | 29.20 | 28.85 | 28.85 | 483 | +1.55(+5.68%) |
Mar 31, 2004 | 26.00 | 27.30 | 27.30 | 27.30 | 130 | +1.30(+5.00%) |
Mar 30, 2004 | 26.65 | 26.00 | 26.00 | 26.00 | 554 | -0.65(-2.44%) |
Mar 29, 2004 | 32.00 | 26.65 | 26.65 | 26.65 | 245 | -5.35(-16.72%) |
Mar 26, 2004 | 27.00 | 32.00 | 32.00 | 32.00 | 260 | +5.00(+18.52%) |
Mar 25, 2004 | 26.75 | 27.00 | 27.00 | 27.00 | 1,000 | +0.25(+0.93%) |
Mar 24, 2004 | 25.00 | 26.75 | 26.75 | 26.75 | 252 | +1.75(+7.00%) |
Mar 23, 2004 | 25.15 | 25.00 | 25.00 | 25.00 | 1,075 | -0.15(-0.60%) |
Mar 22, 2004 | 25.75 | 25.20 | 25.15 | 25.15 | 400 | -0.60(-2.33%) |
Mar 19, 2004 | 25.30 | 25.75 | 25.75 | 25.75 | 5,319 | +0.45(+1.78%) |
Mar 18, 2004 | 25.15 | 25.65 | 25.25 | 25.30 | 1,408 | +0.15(+0.60%) |
Mar 17, 2004 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 24.90 | 25.15 | 25.15 | 25.15 | 181 | +0.25(+1.00%) |
Mar 15, 2004 | 24.20 | 24.95 | 24.85 | 24.90 | 3,032 | +0.45(+1.84%) |
Mar 12, 2004 | 24.45 | 24.50 | 24.45 | 24.45 | 1,483 | +0.00(+0.00%) |
Mar 11, 2004 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 23.95 | 24.50 | 24.45 | 24.45 | 1,483 | +0.50(+2.09%) |
Mar 09, 2004 | 23.35 | 23.95 | 23.50 | 23.95 | 410 | +0.60(+2.57%) |
Mar 08, 2004 | 23.00 | 23.35 | 23.35 | 23.35 | 239 | +1.35(+6.14%) |
Mar 05, 2004 | 22.00 | 29.10 | 22.00 | 22.00 | 2,150 | +0.00(+0.00%) |
Mar 04, 2004 | 23.00 | 29.10 | 22.00 | 22.00 | 2,150 | -1.00(-4.35%) |
Mar 03, 2004 | 22.75 | 23.00 | 22.75 | 23.00 | 460 | +0.25(+1.10%) |
Mar 02, 2004 | 21.00 | 22.75 | 22.75 | 22.75 | 260 | +1.75(+8.33%) |
Mar 01, 2004 | 20.30 | 21.00 | 20.95 | 21.00 | 1,150 | +1.40(+7.14%) |
Feb 27, 2004 | 19.60 | 19.60 | 19.60 | 19.60 | 355 | +0.00(+0.00%) |
Feb 26, 2004 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 20.20 | 19.60 | 19.60 | 19.60 | 355 | -0.60(-2.97%) |
Feb 24, 2004 | 19.70 | 20.20 | 19.85 | 20.20 | 548 | +0.50(+2.54%) |
Feb 23, 2004 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | -0.30(-1.50%) |
Feb 20, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 20.45 | 20.00 | 20.00 | 20.00 | 286 | -0.45(-2.20%) |
Feb 18, 2004 | 20.45 | 20.45 | 19.95 | 20.45 | 406 | +0.00(+0.00%) |
Feb 17, 2004 | 19.95 | 20.45 | 19.95 | 20.45 | 406 | +0.50(+2.51%) |
Feb 13, 2004 | 19.90 | 19.95 | 19.95 | 19.95 | 126 | +0.05(+0.25%) |
Feb 12, 2004 | 19.75 | 19.90 | 19.90 | 19.90 | 125 | +0.15(+0.76%) |
Feb 11, 2004 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 19.25 | 19.75 | 19.75 | 19.75 | 116 | +0.50(+2.60%) |
Feb 09, 2004 | 18.95 | 19.25 | 19.25 | 19.25 | 112 | +0.30(+1.58%) |
Feb 06, 2004 | 18.75 | 18.95 | 18.95 | 18.95 | 150 | +0.20(+1.07%) |
Feb 05, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 19.25 | 19.25 | 18.75 | 18.75 | 233 | -1.50(-7.41%) |
Feb 03, 2004 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 19.55 | 20.25 | 19.75 | 20.25 | 535 | +0.70(+3.58%) |
Jan 30, 2004 | 19.40 | 19.55 | 19.05 | 19.55 | 517 | +0.15(+0.77%) |
Jan 29, 2004 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 20.00 | 19.85 | 19.25 | 19.40 | 560 | -0.60(-3.00%) |
Jan 26, 2004 | 20.00 | 20.05 | 20.00 | 20.00 | 1,750 | +0.00(+0.00%) |
Jan 23, 2004 | 19.90 | 20.00 | 20.00 | 20.00 | 165 | +0.10(+0.50%) |
Jan 22, 2004 | 20.10 | 19.90 | 19.90 | 19.90 | 1,776 | -0.20(-1.00%) |
Jan 21, 2004 | 20.40 | 20.10 | 20.10 | 20.10 | 271 | -0.30(-1.47%) |
Jan 20, 2004 | 20.75 | 20.40 | 20.40 | 20.40 | 1,086 | -0.35(-1.69%) |
Jan 16, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 20.15 | 20.75 | 20.75 | 20.75 | 235 | +0.60(+2.98%) |
Jan 14, 2004 | 19.65 | 20.50 | 20.15 | 20.15 | 410 | +0.50(+2.54%) |
Jan 13, 2004 | 19.50 | 19.65 | 19.65 | 19.65 | 258 | +0.15(+0.77%) |
Jan 12, 2004 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 19.50 | 19.50 | 19.50 | 19.50 | 200 | -0.15(-0.76%) |
Jan 08, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 19.35 | 19.65 | 19.65 | 19.65 | 190 | +0.70(+3.69%) |
Dec 31, 2003 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 18.50 | 18.95 | 18.95 | 18.95 | 805 | +0.45(+2.43%) |
Dec 29, 2003 | 18.95 | 18.50 | 18.50 | 18.50 | 798 | -0.45(-2.37%) |
Dec 26, 2003 | 18.30 | 18.95 | 18.95 | 18.95 | 190 | +0.65(+3.55%) |
Dec 24, 2003 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 18.30 | 18.65 | 18.30 | 18.30 | 334 | +0.00(+0.00%) |
Dec 22, 2003 | 17.75 | 18.65 | 18.30 | 18.30 | 2,144 | +0.55(+3.10%) |
Dec 19, 2003 | 17.25 | 17.75 | 17.75 | 17.75 | 100 | +0.15(+0.85%) |
Dec 18, 2003 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | -0.10(-0.56%) |
Dec 17, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.45(+2.61%) |
Dec 16, 2003 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.40(+2.37%) |
Dec 15, 2003 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.15(+0.90%) |
Dec 12, 2003 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.30(+1.83%) |
Dec 09, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | -0.60(-3.53%) |
Dec 08, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 17.15 | 17.15 | 17.15 | 17.00 | 0 | +0.55(+3.34%) |
Dec 04, 2003 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | -0.45(-2.66%) |
Dec 03, 2003 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.65(+4.00%) |