Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2003 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.70(+2.62%) |
Jul 31, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | -0.40(-1.48%) |
Jul 29, 2003 | 27.10 | 27.10 | 27.10 | 27.10 | 0 | +0.75(+2.85%) |
Jul 28, 2003 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | -0.05(-0.19%) |
Jul 25, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.40(+1.54%) |
Jul 24, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.35(+1.36%) |
Jul 23, 2003 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.15(+0.59%) |
Jul 22, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | -1.00(-3.77%) |
Jul 21, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.50(+1.92%) |
Jul 18, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.50(+1.96%) |
Jul 17, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | -0.30(-1.16%) |
Jul 16, 2003 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.05(+0.19%) |
Jul 15, 2003 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | -0.10(-0.39%) |
Jul 10, 2003 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | -0.40(-1.52%) |
Jul 09, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 25.75 | 26.25 | 25.25 | 26.25 | 7,200 | +0.60(+2.34%) |
Jul 02, 2003 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | -0.20(-0.77%) |
Jul 01, 2003 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.10(+0.39%) |
Jun 30, 2003 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | -0.20(-0.77%) |
Jun 27, 2003 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | -0.80(-2.99%) |
Jun 25, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | -0.25(-0.93%) |
Jun 23, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.30(+1.12%) |
Jun 20, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | -1.20(-4.30%) |
Jun 19, 2003 | 27.90 | 27.90 | 27.90 | 27.90 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 27.90 | 27.90 | 27.90 | 27.90 | 0 | +0.50(+1.82%) |
Jun 17, 2003 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +1.05(+3.98%) |
Jun 16, 2003 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | -0.60(-2.23%) |
Jun 13, 2003 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | -0.05(-0.19%) |
Jun 12, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +1.45(+5.68%) |
Jun 11, 2003 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.15(+0.59%) |
Jun 10, 2003 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | -1.20(-4.51%) |
Jun 09, 2003 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | +0.35(+1.33%) |
Jun 06, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.35(+1.35%) |
Jun 05, 2003 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.40(+1.57%) |
Jun 04, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.45(+1.80%) |
Jun 03, 2003 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | +0.20(+0.80%) |
Jun 02, 2003 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | -0.25(-1.00%) |
May 30, 2003 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.45(+1.83%) |
May 29, 2003 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | +0.05(+0.20%) |
May 28, 2003 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.65(+2.71%) |
May 23, 2003 | 23.95 | 23.95 | 23.95 | 23.95 | 0 | +0.20(+0.84%) |
May 22, 2003 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | -0.10(-0.42%) |
May 21, 2003 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | -0.05(-0.21%) |
May 20, 2003 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | -0.95(-3.82%) |
May 19, 2003 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | -0.40(-1.58%) |
May 16, 2003 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.85(+3.48%) |
May 15, 2003 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | -0.35(-1.41%) |
May 14, 2003 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.50(+2.06%) |
May 13, 2003 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) |
May 12, 2003 | 24.00 | 24.50 | 23.60 | 24.25 | 15,800 | +0.45(+1.89%) |
May 09, 2003 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | -0.90(-3.64%) |
May 08, 2003 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.05(+0.20%) |
May 07, 2003 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | +0.90(+3.79%) |
May 06, 2003 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.25(+1.06%) |
May 05, 2003 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | -0.20(-0.84%) |
May 02, 2003 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | -0.30(-1.25%) |
May 01, 2003 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.70(+3.00%) |
Apr 30, 2003 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.15(+0.65%) |
Apr 29, 2003 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.75(+3.35%) |
Apr 28, 2003 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | -0.10(-0.44%) |
Apr 25, 2003 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | -0.65(-2.81%) |
Apr 24, 2003 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.75(+3.35%) |
Apr 23, 2003 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | -0.10(-0.44%) |
Apr 21, 2003 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +0.15(+0.67%) |
Apr 17, 2003 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | -0.05(-0.22%) |
Apr 16, 2003 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.40(+1.82%) |
Apr 15, 2003 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.40(+1.85%) |
Apr 14, 2003 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.40(+1.89%) |
Apr 11, 2003 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | -0.70(-3.20%) |
Apr 10, 2003 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | -0.60(-2.67%) |
Apr 09, 2003 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | -0.25(-1.10%) |
Apr 08, 2003 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.65(+2.94%) |
Apr 07, 2003 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | +0.70(+3.27%) |
Apr 04, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.65(+3.13%) |
Apr 03, 2003 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.70(+3.49%) |
Apr 02, 2003 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | -0.35(-1.72%) |
Apr 01, 2003 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | -0.15(-0.73%) |
Mar 31, 2003 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.35(+1.73%) |
Mar 28, 2003 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | -0.80(-3.81%) |
Mar 27, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | -0.25(-1.18%) |
Mar 26, 2003 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +1.00(+4.94%) |
Mar 25, 2003 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | -1.75(-7.95%) |
Mar 24, 2003 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +1.35(+6.54%) |
Mar 21, 2003 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | -0.35(-1.67%) |
Mar 20, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.10(+0.48%) |
Mar 19, 2003 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | -0.10(-0.48%) |
Mar 18, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.57(+2.79%) |
Mar 17, 2003 | 20.43 | 20.43 | 20.43 | 20.43 | 0 | +1.43(+7.53%) |
Mar 14, 2003 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +1.00(+5.56%) |
Mar 13, 2003 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | -0.60(-3.23%) |
Mar 12, 2003 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | -0.65(-3.38%) |
Mar 11, 2003 | 19.25 | 19.25 | 19.25 | 19.25 | 0 | -0.25(-1.28%) |
Mar 07, 2003 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | -0.20(-1.02%) |
Mar 06, 2003 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |