Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2003 | 24.96 | 24.96 | 24.00 | 24.00 | 550 | -0.36(-1.48%) |
Nov 28, 2003 | 24.42 | 24.42 | 24.36 | 24.36 | 250 | -0.18(-0.73%) |
Nov 26, 2003 | 24.36 | 24.54 | 24.36 | 24.54 | 116 | +0.00(+0.00%) |
Nov 25, 2003 | 23.70 | 24.54 | 23.70 | 24.54 | 933 | +0.30(+1.24%) |
Nov 24, 2003 | 23.76 | 24.24 | 23.70 | 24.24 | 1,150 | +0.30(+1.25%) |
Nov 21, 2003 | 24.54 | 23.94 | 23.76 | 23.94 | 733 | -0.60(-2.44%) |
Nov 20, 2003 | 24.54 | 24.54 | 24.54 | 24.54 | 133 | +0.12(+0.49%) |
Nov 19, 2003 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 24.12 | 24.48 | 23.76 | 24.42 | 366 | -0.48(-1.93%) |
Nov 13, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 1,016 | +0.30(+1.22%) |
Nov 12, 2003 | 24.00 | 24.60 | 24.00 | 24.60 | 116 | +0.30(+1.23%) |
Nov 11, 2003 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 24.30 | 24.30 | 24.30 | 24.30 | 116 | +0.00(+0.00%) |
Nov 07, 2003 | 24.30 | 24.30 | 24.30 | 24.30 | 66 | +0.00(+0.00%) |
Nov 06, 2003 | 24.42 | 24.42 | 24.30 | 24.30 | 166 | +0.00(+0.00%) |
Nov 05, 2003 | 24.30 | 24.30 | 24.30 | 24.30 | 833 | -0.30(-1.22%) |
Nov 04, 2003 | 25.26 | 25.26 | 24.12 | 24.60 | 2,624 | -0.60(-2.38%) |
Nov 03, 2003 | 24.96 | 25.98 | 24.96 | 25.20 | 816 | +3.30(+15.07%) |
Oct 31, 2003 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 21.90 | 21.90 | 21.90 | 21.90 | 133 | -0.42(-1.88%) |
Oct 29, 2003 | 23.28 | 23.34 | 22.02 | 22.32 | 3,316 | -1.08(-4.62%) |
Oct 28, 2003 | 24.60 | 24.60 | 23.40 | 23.40 | 6,900 | -1.50(-6.02%) |
Oct 27, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 316 | -0.36(-1.43%) |
Oct 24, 2003 | 24.66 | 25.26 | 24.66 | 25.26 | 2,066 | +0.00(+0.00%) |
Oct 23, 2003 | 25.92 | 25.92 | 25.26 | 25.26 | 550 | -0.78(-3.00%) |
Oct 22, 2003 | 25.56 | 26.04 | 25.50 | 26.04 | 383 | +0.54(+2.12%) |
Oct 21, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 466 | +0.00(+0.00%) |
Oct 20, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 450 | -0.84(-3.19%) |
Oct 17, 2003 | 26.16 | 26.94 | 26.16 | 26.34 | 2,100 | +0.24(+0.92%) |
Oct 16, 2003 | 26.40 | 26.40 | 26.10 | 26.10 | 8,766 | +0.00(+0.00%) |
Oct 15, 2003 | 26.10 | 26.10 | 26.10 | 26.10 | 333 | -0.30(-1.14%) |
Oct 14, 2003 | 26.88 | 26.88 | 26.40 | 26.40 | 416 | +0.00(+0.00%) |
Oct 13, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 150 | -0.60(-2.22%) |
Oct 10, 2003 | 26.22 | 27.00 | 26.22 | 27.00 | 666 | +0.48(+1.81%) |
Oct 09, 2003 | 26.34 | 26.52 | 26.34 | 26.52 | 1,033 | -1.08(-3.91%) |
Oct 08, 2003 | 26.70 | 27.60 | 26.70 | 27.60 | 2,116 | +0.60(+2.22%) |
Oct 07, 2003 | 26.82 | 27.00 | 26.82 | 27.00 | 650 | +0.00(+0.00%) |
Oct 06, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 600 | +0.60(+2.27%) |
Oct 03, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 33 | -0.30(-1.12%) |
Oct 02, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 27.00 | 27.00 | 26.70 | 26.70 | 1,183 | -0.66(-2.41%) |
Sep 30, 2003 | 27.60 | 27.60 | 27.00 | 27.36 | 3,416 | -0.84(-2.98%) |
Sep 29, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 1,583 | -0.06(-0.21%) |
Sep 25, 2003 | 28.68 | 28.68 | 28.26 | 28.26 | 3,083 | -1.44(-4.85%) |
Sep 24, 2003 | 30.00 | 30.00 | 29.70 | 29.70 | 733 | -0.06(-0.20%) |
Sep 23, 2003 | 30.30 | 30.30 | 29.76 | 29.76 | 1,216 | +0.06(+0.20%) |
Sep 22, 2003 | 30.00 | 30.06 | 29.70 | 29.70 | 1,666 | +0.30(+1.02%) |
Sep 19, 2003 | 29.40 | 29.40 | 29.40 | 29.40 | 66 | +0.06(+0.20%) |
Sep 18, 2003 | 29.40 | 29.94 | 29.34 | 29.34 | 866 | -0.06(-0.20%) |
Sep 17, 2003 | 27.72 | 29.40 | 27.72 | 29.40 | 2,600 | +1.80(+6.52%) |
Sep 16, 2003 | 27.90 | 27.90 | 27.60 | 27.60 | 1,200 | -0.30(-1.08%) |
Sep 15, 2003 | 27.06 | 28.74 | 27.06 | 27.90 | 1,000 | +0.30(+1.09%) |
Sep 12, 2003 | 27.54 | 28.20 | 27.00 | 27.60 | 4,916 | +0.60(+2.22%) |
Sep 11, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 27.00 | 28.14 | 27.00 | 27.00 | 1,283 | -0.42(-1.53%) |
Sep 09, 2003 | 26.76 | 27.42 | 26.76 | 27.42 | 66 | +0.54(+2.01%) |
Sep 08, 2003 | 27.00 | 27.00 | 26.88 | 26.88 | 383 | -0.06(-0.22%) |
Sep 05, 2003 | 27.12 | 27.18 | 26.88 | 26.94 | 516 | -0.78(-2.81%) |
Sep 04, 2003 | 27.72 | 27.72 | 27.72 | 27.72 | 500 | -0.06(-0.22%) |
Sep 03, 2003 | 27.78 | 27.78 | 27.78 | 27.78 | 0 | +0.00(+0.00%) |
Sep 02, 2003 | 28.80 | 28.80 | 27.18 | 27.78 | 383 | -0.42(-1.49%) |
Aug 29, 2003 | 28.26 | 28.26 | 28.20 | 28.20 | 33 | +0.60(+2.17%) |
Aug 28, 2003 | 27.66 | 27.66 | 27.60 | 27.60 | 283 | -0.36(-1.29%) |
Aug 27, 2003 | 27.96 | 27.96 | 27.96 | 27.96 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 28.20 | 28.20 | 27.96 | 27.96 | 83 | -0.54(-1.89%) |
Aug 25, 2003 | 28.50 | 28.50 | 28.50 | 28.50 | 50 | -0.30(-1.04%) |
Aug 22, 2003 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 29.16 | 29.16 | 28.80 | 28.80 | 200 | -0.36(-1.23%) |
Aug 20, 2003 | 29.16 | 29.16 | 29.16 | 29.16 | 300 | +0.00(+0.00%) |
Aug 19, 2003 | 29.16 | 29.16 | 29.16 | 29.16 | 433 | +0.06(+0.21%) |
Aug 18, 2003 | 28.50 | 29.10 | 28.50 | 29.10 | 750 | +0.90(+3.19%) |
Aug 15, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 166 | -0.18(-0.63%) |
Aug 14, 2003 | 28.38 | 28.38 | 28.38 | 28.38 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 27.90 | 28.38 | 27.84 | 28.38 | 266 | +0.54(+1.94%) |
Aug 12, 2003 | 27.96 | 27.96 | 27.84 | 27.84 | 166 | -0.72(-2.52%) |
Aug 11, 2003 | 28.56 | 28.56 | 28.56 | 28.56 | 416 | -0.30(-1.04%) |
Aug 08, 2003 | 28.86 | 28.86 | 28.86 | 28.86 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 28.86 | 28.86 | 28.86 | 28.86 | 166 | -0.54(-1.84%) |
Aug 06, 2003 | 30.00 | 30.00 | 29.40 | 29.40 | 233 | -0.90(-2.97%) |
Aug 05, 2003 | 30.24 | 30.30 | 30.24 | 30.30 | 33 | +0.06(+0.20%) |
Aug 04, 2003 | 30.24 | 30.24 | 30.24 | 30.24 | 0 | +0.00(+0.00%) |