Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 29.25 | 29.30 | 28.90 | 29.25 | 59,661 | +0.71(+2.49%) |
Jul 29, 2004 | 28.54 | 28.65 | 28.40 | 28.54 | 26,137 | +0.00(+0.00%) |
Jul 28, 2004 | 28.54 | 28.65 | 28.40 | 28.54 | 26,137 | +0.48(+1.71%) |
Jul 27, 2004 | 28.06 | 29.20 | 27.90 | 28.06 | 27,084 | +0.00(+0.00%) |
Jul 26, 2004 | 28.06 | 29.20 | 27.90 | 28.06 | 27,084 | +0.16(+0.57%) |
Jul 23, 2004 | 27.90 | 28.38 | 27.90 | 27.90 | 24,139 | -1.05(-3.63%) |
Jul 22, 2004 | 28.95 | 29.70 | 28.94 | 28.95 | 40,381 | -0.30(-1.03%) |
Jul 21, 2004 | 29.25 | 29.50 | 29.20 | 29.25 | 31,373 | -0.21(-0.71%) |
Jul 20, 2004 | 29.46 | 29.50 | 29.10 | 29.46 | 28,814 | +0.21(+0.72%) |
Jul 19, 2004 | 29.25 | 29.75 | 29.25 | 29.25 | 14,902 | -0.25(-0.85%) |
Jul 16, 2004 | 29.50 | 29.75 | 29.40 | 29.50 | 11,589 | -0.53(-1.76%) |
Jul 15, 2004 | 30.03 | 30.25 | 29.90 | 30.03 | 30,922 | -0.47(-1.54%) |
Jul 14, 2004 | 30.50 | 30.65 | 30.30 | 30.50 | 36,603 | +0.00(+0.00%) |
Jul 13, 2004 | 30.50 | 30.65 | 30.30 | 30.50 | 36,603 | +0.10(+0.33%) |
Jul 12, 2004 | 30.40 | 30.70 | 30.35 | 30.40 | 38,597 | -0.04(-0.13%) |
Jul 09, 2004 | 30.44 | 30.70 | 30.20 | 30.44 | 27,595 | -0.15(-0.49%) |
Jul 08, 2004 | 30.59 | 30.65 | 30.30 | 30.59 | 33,633 | +0.24(+0.79%) |
Jul 07, 2004 | 30.35 | 30.40 | 30.00 | 30.35 | 39,391 | -0.13(-0.43%) |
Jul 06, 2004 | 30.48 | 30.50 | 30.15 | 30.48 | 14,976 | +0.03(+0.10%) |
Jul 02, 2004 | 30.45 | 30.85 | 30.35 | 30.45 | 28,965 | -0.55(-1.77%) |
Jul 01, 2004 | 31.00 | 31.20 | 30.80 | 31.00 | 25,053 | +0.00(+0.00%) |
Jun 30, 2004 | 31.30 | 31.20 | 30.80 | 31.00 | 25,053 | -0.38(-1.21%) |
Jun 29, 2004 | 31.38 | 31.65 | 31.02 | 31.38 | 25,463 | +0.00(+0.00%) |
Jun 28, 2004 | 31.00 | 31.65 | 31.02 | 31.38 | 25,463 | +0.38(+1.23%) |
Jun 25, 2004 | 31.45 | 31.35 | 31.00 | 31.00 | 16,802 | -0.55(-1.74%) |
Jun 24, 2004 | 31.55 | 31.68 | 31.15 | 31.55 | 129,918 | +0.48(+1.54%) |
Jun 23, 2004 | 31.07 | 31.35 | 30.90 | 31.07 | 51,182 | -0.31(-0.98%) |
Jun 22, 2004 | 31.38 | 31.60 | 31.15 | 31.38 | 30,233 | -0.22(-0.70%) |
Jun 21, 2004 | 31.60 | 31.80 | 31.45 | 31.60 | 22,349 | +0.35(+1.12%) |
Jun 18, 2004 | 31.25 | 31.25 | 30.80 | 31.25 | 16,126 | +0.50(+1.63%) |
Jun 17, 2004 | 30.75 | 31.00 | 30.70 | 30.75 | 20,404 | -0.25(-0.81%) |
Jun 16, 2004 | 31.00 | 31.00 | 30.50 | 31.00 | 32,301 | +0.85(+2.82%) |
Jun 15, 2004 | 30.15 | 30.50 | 29.85 | 30.15 | 34,135 | -0.45(-1.47%) |
Jun 14, 2004 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.38(+1.26%) |
Jun 10, 2004 | 30.22 | 31.25 | 30.20 | 30.22 | 120,796 | -0.48(-1.56%) |
Jun 09, 2004 | 30.70 | 31.40 | 30.60 | 30.70 | 35,657 | -1.25(-3.91%) |
Jun 08, 2004 | 31.95 | 31.95 | 31.25 | 31.95 | 34,039 | +0.10(+0.31%) |
Jun 07, 2004 | 31.85 | 31.85 | 31.45 | 31.85 | 14,841 | +0.78(+2.51%) |
Jun 04, 2004 | 31.07 | 31.10 | 30.90 | 31.07 | 12,865 | +0.24(+0.78%) |
Jun 03, 2004 | 30.83 | 31.10 | 30.80 | 30.83 | 21,149 | +0.13(+0.42%) |
Jun 02, 2004 | 30.70 | 30.70 | 30.35 | 30.70 | 11,386 | -0.05(-0.16%) |
Jun 01, 2004 | 30.75 | 30.75 | 30.45 | 30.75 | 12,480 | -0.70(-2.23%) |
May 28, 2004 | 31.45 | 31.45 | 31.00 | 31.45 | 13,532 | +0.55(+1.78%) |
May 27, 2004 | 30.90 | 30.93 | 30.50 | 30.90 | 229,410 | +0.15(+0.49%) |
May 26, 2004 | 30.75 | 30.75 | 29.95 | 30.75 | 37,683 | +0.00(+0.00%) |
May 25, 2004 | 30.75 | 30.75 | 29.95 | 30.75 | 37,683 | +0.50(+1.65%) |
May 24, 2004 | 30.25 | 30.30 | 30.05 | 30.25 | 82,665 | +0.36(+1.20%) |
May 21, 2004 | 29.89 | 30.05 | 29.60 | 29.89 | 82,665 | +0.19(+0.64%) |
May 20, 2004 | 29.70 | 29.85 | 29.55 | 29.70 | 11,849 | +0.45(+1.54%) |
May 19, 2004 | 29.25 | 29.50 | 29.00 | 29.25 | 27,080 | +0.00(+0.00%) |
May 18, 2004 | 28.75 | 29.50 | 29.00 | 29.25 | 27,080 | +0.50(+1.74%) |
May 17, 2004 | 28.94 | 29.10 | 28.55 | 28.75 | 20,144 | -0.19(-0.66%) |
May 14, 2004 | 29.00 | 29.10 | 28.85 | 28.94 | 27,548 | -0.01(-0.03%) |
May 13, 2004 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | +0.00(+0.00%) |
May 12, 2004 | 29.05 | 29.00 | 28.60 | 28.95 | 22,745 | -0.10(-0.34%) |
May 11, 2004 | 28.55 | 29.05 | 28.75 | 29.05 | 18,203 | +0.50(+1.75%) |
May 10, 2004 | 28.96 | 28.90 | 28.50 | 28.55 | 34,346 | -0.41(-1.42%) |
May 07, 2004 | 30.05 | 29.45 | 28.96 | 28.96 | 32,017 | -1.09(-3.63%) |
May 06, 2004 | 30.95 | 30.15 | 29.85 | 30.05 | 9,769 | -0.90(-2.91%) |
May 05, 2004 | 30.50 | 31.20 | 30.85 | 30.95 | 31,261 | +0.45(+1.48%) |
May 04, 2004 | 30.45 | 30.90 | 30.25 | 30.50 | 33,669 | +0.05(+0.16%) |
May 03, 2004 | 30.09 | 30.45 | 30.05 | 30.45 | 7,028 | +0.36(+1.20%) |
Apr 30, 2004 | 29.85 | 30.25 | 29.75 | 30.09 | 22,183 | -0.36(-1.18%) |
Apr 29, 2004 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 30.65 | 30.50 | 30.10 | 30.45 | 13,581 | -0.20(-0.65%) |
Apr 27, 2004 | 30.50 | 31.00 | 30.60 | 30.65 | 39,058 | +0.15(+0.49%) |
Apr 26, 2004 | 30.85 | 31.08 | 30.50 | 30.50 | 32,248 | -0.35(-1.13%) |
Apr 23, 2004 | 30.90 | 31.25 | 30.85 | 30.85 | 14,079 | -0.05(-0.16%) |
Apr 22, 2004 | 30.70 | 30.90 | 30.10 | 30.90 | 17,353 | +0.20(+0.65%) |
Apr 21, 2004 | 30.70 | 30.75 | 30.50 | 30.70 | 10,723 | +0.00(+0.00%) |
Apr 20, 2004 | 31.00 | 31.45 | 30.70 | 30.70 | 69,583 | -0.30(-0.97%) |
Apr 19, 2004 | 31.00 | 31.40 | 30.75 | 31.00 | 18,770 | +0.00(+0.00%) |
Apr 16, 2004 | 30.60 | 31.10 | 30.60 | 31.00 | 19,854 | +0.40(+1.31%) |
Apr 15, 2004 | 30.95 | 31.05 | 30.12 | 30.60 | 17,119 | -0.35(-1.13%) |
Apr 14, 2004 | 31.50 | 31.20 | 30.60 | 30.95 | 28,205 | -0.55(-1.75%) |
Apr 13, 2004 | 31.90 | 31.80 | 31.30 | 31.50 | 23,089 | -0.40(-1.25%) |
Apr 12, 2004 | 31.50 | 31.90 | 31.50 | 31.90 | 14,888 | +0.40(+1.27%) |
Apr 08, 2004 | 32.20 | 31.90 | 31.49 | 31.50 | 17,138 | -0.70(-2.17%) |
Apr 07, 2004 | 31.60 | 32.20 | 31.70 | 32.20 | 18,284 | +0.60(+1.90%) |
Apr 06, 2004 | 31.60 | 31.80 | 31.30 | 31.60 | 33,386 | -0.15(-0.47%) |
Apr 05, 2004 | 31.70 | 32.00 | 31.60 | 31.75 | 30,024 | +0.05(+0.16%) |
Apr 02, 2004 | 31.50 | 31.70 | 31.45 | 31.70 | 32,118 | +0.20(+0.63%) |
Apr 01, 2004 | 30.50 | 31.50 | 30.80 | 31.50 | 17,974 | +1.00(+3.28%) |
Mar 31, 2004 | 30.40 | 30.80 | 30.50 | 30.50 | 19,596 | +0.10(+0.33%) |
Mar 30, 2004 | 30.50 | 30.60 | 30.20 | 30.40 | 17,274 | -0.10(-0.33%) |
Mar 29, 2004 | 29.85 | 30.50 | 30.20 | 30.50 | 22,500 | +0.65(+2.18%) |
Mar 26, 2004 | 29.75 | 39.95 | 29.75 | 29.85 | 20,450 | +0.10(+0.34%) |
Mar 25, 2004 | 29.15 | 29.75 | 29.30 | 29.75 | 87,690 | +0.60(+2.06%) |
Mar 24, 2004 | 29.80 | 29.40 | 28.87 | 29.15 | 202,790 | -0.65(-2.18%) |
Mar 23, 2004 | 29.91 | 30.05 | 29.75 | 29.80 | 42,603 | -0.11(-0.37%) |
Mar 22, 2004 | 30.30 | 30.10 | 29.72 | 29.91 | 82,944 | -0.39(-1.29%) |
Mar 19, 2004 | 30.35 | 30.45 | 30.05 | 30.30 | 150,639 | -0.05(-0.16%) |
Mar 18, 2004 | 30.45 | 30.35 | 29.94 | 30.35 | 33,866 | -0.10(-0.33%) |
Mar 17, 2004 | 30.30 | 30.45 | 30.00 | 30.45 | 22,827 | +0.15(+0.50%) |
Mar 16, 2004 | 29.20 | 30.65 | 29.90 | 30.30 | 25,200 | +1.10(+3.77%) |
Mar 15, 2004 | 30.15 | 29.65 | 29.00 | 29.20 | 60,514 | -1.00(-3.31%) |
Mar 12, 2004 | 30.20 | 30.20 | 29.75 | 30.20 | 17,090 | +0.00(+0.00%) |
Mar 11, 2004 | 30.49 | 30.20 | 29.75 | 30.20 | 17,090 | -0.29(-0.95%) |
Mar 10, 2004 | 30.80 | 30.90 | 30.44 | 30.49 | 21,269 | -0.31(-1.01%) |
Mar 09, 2004 | 31.10 | 31.10 | 30.65 | 30.80 | 29,122 | -0.30(-0.96%) |
Mar 08, 2004 | 31.55 | 31.40 | 31.01 | 31.10 | 32,233 | -0.10(-0.32%) |
Mar 05, 2004 | 31.20 | 31.20 | 30.50 | 31.20 | 104,244 | +0.00(+0.00%) |
Mar 04, 2004 | 30.90 | 31.20 | 30.50 | 31.20 | 104,244 | +0.30(+0.97%) |
Mar 03, 2004 | 31.20 | 30.90 | 30.20 | 30.90 | 62,861 | -0.30(-0.96%) |
Mar 02, 2004 | 31.75 | 31.40 | 30.90 | 31.20 | 51,206 | -0.55(-1.73%) |
Mar 01, 2004 | 31.85 | 31.75 | 31.35 | 31.75 | 24,438 | +0.20(+0.63%) |
Feb 27, 2004 | 31.55 | 31.60 | 31.10 | 31.55 | 86,508 | +0.00(+0.00%) |
Feb 26, 2004 | 32.05 | 31.60 | 31.10 | 31.55 | 86,508 | -0.50(-1.56%) |
Feb 25, 2004 | 32.50 | 32.10 | 31.80 | 32.05 | 23,122 | -0.45(-1.38%) |
Feb 24, 2004 | 32.50 | 32.75 | 32.00 | 32.50 | 44,520 | +0.00(+0.00%) |
Feb 23, 2004 | 32.50 | 32.85 | 32.50 | 32.50 | 25,799 | -0.65(-1.96%) |
Feb 20, 2004 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 32.45 | 33.15 | 32.70 | 33.15 | 15,172 | +0.15(+0.45%) |
Feb 18, 2004 | 33.00 | 33.35 | 33.00 | 33.00 | 23,656 | +0.00(+0.00%) |
Feb 17, 2004 | 32.95 | 33.35 | 33.00 | 33.00 | 23,656 | +0.05(+0.15%) |
Feb 13, 2004 | 32.97 | 33.05 | 32.75 | 32.95 | 16,517 | -0.02(-0.06%) |
Feb 12, 2004 | 32.80 | 33.15 | 32.70 | 32.97 | 27,069 | +0.17(+0.52%) |
Feb 11, 2004 | 31.95 | 32.80 | 32.00 | 32.80 | 22,007 | +0.85(+2.66%) |
Feb 10, 2004 | 31.65 | 32.15 | 31.75 | 31.95 | 52,724 | +0.30(+0.95%) |
Feb 09, 2004 | 31.55 | 31.90 | 31.56 | 31.65 | 124,608 | +0.10(+0.32%) |
Feb 06, 2004 | 31.40 | 31.80 | 31.20 | 31.55 | 60,330 | +0.15(+0.48%) |
Feb 05, 2004 | 31.65 | 31.50 | 31.15 | 31.40 | 21,868 | -0.25(-0.79%) |
Feb 04, 2004 | 32.20 | 31.85 | 31.40 | 31.65 | 28,265 | -0.45(-1.40%) |
Feb 03, 2004 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 31.40 | 32.13 | 31.75 | 32.10 | 28,905 | +0.70(+2.23%) |
Jan 30, 2004 | 31.80 | 31.60 | 31.10 | 31.40 | 22,950 | -0.40(-1.26%) |
Jan 29, 2004 | 32.55 | 31.85 | 31.50 | 31.80 | 17,935 | -0.75(-2.30%) |
Jan 28, 2004 | 32.85 | 32.70 | 32.20 | 32.55 | 14,785 | -0.30(-0.91%) |
Jan 27, 2004 | 32.50 | 32.90 | 32.55 | 32.85 | 22,206 | +0.35(+1.08%) |
Jan 26, 2004 | 32.40 | 32.55 | 32.10 | 32.50 | 15,449 | +0.10(+0.31%) |
Jan 23, 2004 | 32.75 | 32.95 | 32.20 | 32.40 | 16,828 | -0.35(-1.07%) |
Jan 22, 2004 | 32.30 | 32.75 | 32.50 | 32.75 | 19,050 | +0.45(+1.39%) |
Jan 21, 2004 | 31.60 | 32.35 | 31.85 | 32.30 | 14,626 | +0.70(+2.22%) |
Jan 20, 2004 | 31.50 | 31.90 | 31.47 | 31.60 | 30,337 | +0.10(+0.32%) |
Jan 16, 2004 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 31.95 | 31.75 | 31.50 | 31.50 | 12,230 | -0.45(-1.41%) |
Jan 14, 2004 | 32.30 | 31.95 | 31.55 | 31.95 | 23,665 | -0.35(-1.08%) |
Jan 13, 2004 | 32.45 | 32.65 | 32.03 | 32.30 | 20,759 | -0.15(-0.46%) |
Jan 12, 2004 | 32.75 | 32.65 | 31.90 | 32.45 | 23,607 | -0.30(-0.92%) |
Jan 09, 2004 | 32.25 | 32.85 | 32.50 | 32.75 | 22,608 | +0.85(+2.66%) |
Jan 08, 2004 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 32.35 | 32.20 | 31.60 | 31.90 | 34,490 | +0.80(+2.57%) |
Dec 31, 2003 | 31.10 | 31.10 | 31.10 | 31.10 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 31.00 | 31.30 | 30.85 | 31.10 | 15,331 | +0.10(+0.32%) |
Dec 29, 2003 | 30.75 | 31.00 | 30.20 | 31.00 | 24,783 | +0.25(+0.81%) |
Dec 26, 2003 | 30.75 | 30.75 | 30.35 | 30.75 | 9,020 | +0.05(+0.16%) |
Dec 24, 2003 | 30.35 | 30.70 | 30.35 | 30.70 | 9,739 | +0.35(+1.15%) |
Dec 23, 2003 | 30.50 | 30.60 | 30.30 | 30.35 | 18,280 | -0.15(-0.49%) |
Dec 22, 2003 | 30.10 | 30.50 | 30.00 | 30.50 | 19,657 | +0.40(+1.33%) |
Dec 19, 2003 | 30.15 | 30.40 | 30.00 | 30.10 | 37,036 | -0.05(-0.17%) |
Dec 18, 2003 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | -0.45(-1.47%) |
Dec 17, 2003 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.30(+0.99%) |
Dec 16, 2003 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +0.50(+1.68%) |
Dec 15, 2003 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | +0.05(+0.17%) |
Dec 12, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.30(+1.02%) |
Dec 11, 2003 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | -0.30(-1.01%) |
Dec 10, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.30(+1.02%) |
Dec 09, 2003 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | -0.05(-0.17%) |
Dec 08, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 29.55 | 29.55 | 29.55 | 29.50 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.50(+1.72%) |
Dec 03, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.10(+0.35%) |
Dec 02, 2003 | 28.90 | 28.90 | 28.90 | 28.90 | 0 | +0.50(+1.76%) |
Dec 01, 2003 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 27.90 | 28.40 | 27.90 | 28.40 | 14,367 | +0.95(+3.46%) |
Nov 26, 2003 | 27.45 | 27.45 | 27.45 | 27.45 | 0 | +0.28(+1.03%) |
Nov 25, 2003 | 27.17 | 27.17 | 27.17 | 27.17 | 0 | +0.02(+0.07%) |
Nov 24, 2003 | 27.15 | 27.15 | 27.15 | 27.15 | 0 | +0.45(+1.69%) |
Nov 21, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | -0.20(-0.74%) |
Nov 20, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.20(+0.75%) |
Nov 18, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | -0.60(-2.20%) |
Nov 17, 2003 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | +0.20(+0.74%) |
Nov 14, 2003 | 27.10 | 27.10 | 27.10 | 27.10 | 0 | -0.08(-0.29%) |
Nov 13, 2003 | 27.18 | 27.18 | 27.18 | 27.18 | 0 | +0.68(+2.57%) |
Nov 12, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | -0.05(-0.19%) |
Nov 11, 2003 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | -0.35(-1.30%) |
Nov 10, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.10(+0.37%) |
Nov 07, 2003 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.50(+1.90%) |
Nov 06, 2003 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | -0.60(-2.23%) |
Nov 05, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.50(+1.89%) |
Nov 03, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | -0.25(-0.94%) |
Oct 31, 2003 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.20(+0.76%) |
Oct 30, 2003 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.05(+0.19%) |
Oct 29, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.55(+2.13%) |
Oct 28, 2003 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.15(+0.58%) |
Oct 27, 2003 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | -0.10(-0.39%) |
Oct 24, 2003 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | -0.15(-0.58%) |
Oct 23, 2003 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | -0.20(-0.76%) |
Oct 22, 2003 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | -0.40(-1.51%) |
Oct 21, 2003 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.30(+1.14%) |
Oct 20, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | -0.65(-2.42%) |
Oct 17, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | -0.30(-1.10%) |
Oct 16, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | -0.15(-0.55%) |
Oct 14, 2003 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.30(+1.11%) |
Oct 13, 2003 | 27.05 | 27.05 | 27.05 | 27.05 | 0 | +0.15(+0.56%) |
Oct 10, 2003 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.50(+1.89%) |
Oct 09, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | -0.05(-0.19%) |
Oct 08, 2003 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | -0.05(-0.19%) |
Oct 07, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | -0.05(-0.19%) |
Oct 06, 2003 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.75(+2.91%) |
Oct 03, 2003 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.50(+1.98%) |
Oct 02, 2003 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.65(+2.64%) |
Oct 01, 2003 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | -0.20(-0.80%) |
Sep 30, 2003 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | -0.50(-1.97%) |
Sep 29, 2003 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | -0.35(-1.36%) |
Sep 25, 2003 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | -0.30(-1.15%) |
Sep 22, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | -0.30(-1.14%) |
Sep 19, 2003 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +0.35(+1.35%) |
Sep 18, 2003 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | -0.05(-0.19%) |
Sep 17, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.60(+2.36%) |
Sep 16, 2003 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.40(+1.60%) |
Sep 15, 2003 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | -0.10(-0.40%) |
Sep 12, 2003 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.25(+1.01%) |
Sep 11, 2003 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | -0.70(-2.74%) |
Sep 10, 2003 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | -0.15(-0.58%) |
Sep 09, 2003 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.50(+1.98%) |
Sep 08, 2003 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | -0.25(-0.98%) |
Sep 05, 2003 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.10(+0.39%) |
Sep 04, 2003 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.35(+1.40%) |
Sep 03, 2003 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | -0.15(-0.60%) |
Sep 02, 2003 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | -0.10(-0.40%) |
Aug 29, 2003 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.35(+1.41%) |
Aug 28, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.40(+1.63%) |
Aug 27, 2003 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | -0.40(-1.61%) |
Aug 26, 2003 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | -0.35(-1.39%) |
Aug 25, 2003 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 25.90 | 25.55 | 25.00 | 25.25 | 184,000 | -1.95(-7.17%) |
Aug 19, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | -0.30(-1.09%) |
Aug 15, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.70(+2.61%) |
Aug 14, 2003 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | -0.40(-1.47%) |
Aug 13, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.60(+2.26%) |
Aug 12, 2003 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | +0.20(+0.76%) |
Aug 08, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | -0.15(-0.56%) |
Aug 07, 2003 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | -0.15(-0.56%) |
Aug 05, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | -0.70(-2.55%) |