Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.83 | 24.83 | 24.81 | 24.81 | 600 | -0.04(-0.16%) |
Mar 30, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 1,100 | -0.10(-0.40%) |
Mar 29, 2004 | 24.80 | 24.95 | 24.80 | 24.95 | 1,400 | +0.16(+0.65%) |
Mar 26, 2004 | 24.73 | 24.79 | 24.73 | 24.79 | 1,700 | +0.18(+0.73%) |
Mar 25, 2004 | 24.66 | 24.66 | 24.61 | 24.61 | 4,400 | +0.03(+0.12%) |
Mar 24, 2004 | 24.82 | 24.82 | 24.58 | 24.58 | 1,400 | -0.10(-0.41%) |
Mar 23, 2004 | 24.70 | 24.70 | 24.68 | 24.68 | 6,300 | -0.12(-0.48%) |
Mar 22, 2004 | 24.72 | 24.80 | 24.70 | 24.80 | 11,800 | +0.00(+0.00%) |
Mar 19, 2004 | 24.80 | 24.80 | 24.80 | 24.80 | 800 | +0.04(+0.16%) |
Mar 18, 2004 | 24.79 | 24.79 | 24.75 | 24.76 | 5,100 | -0.03(-0.12%) |
Mar 17, 2004 | 24.84 | 24.84 | 24.79 | 24.79 | 12,600 | +0.05(+0.20%) |
Mar 16, 2004 | 24.87 | 24.87 | 24.73 | 24.74 | 8,800 | -0.14(-0.56%) |
Mar 15, 2004 | 24.88 | 24.88 | 24.88 | 24.88 | 1,000 | -0.02(-0.08%) |
Mar 12, 2004 | 24.90 | 24.90 | 24.90 | 24.90 | 400 | -0.11(-0.44%) |
Mar 11, 2004 | 25.03 | 25.03 | 25.01 | 25.01 | 1,500 | -0.06(-0.24%) |
Mar 10, 2004 | 25.15 | 25.15 | 25.07 | 25.07 | 5,700 | -0.08(-0.32%) |
Mar 09, 2004 | 25.16 | 25.16 | 25.15 | 25.15 | 6,600 | -0.05(-0.20%) |
Mar 08, 2004 | 25.21 | 25.21 | 25.20 | 25.20 | 6,000 | +0.05(+0.20%) |
Mar 05, 2004 | 25.15 | 25.15 | 25.15 | 25.15 | 200 | +0.05(+0.20%) |
Mar 04, 2004 | 25.15 | 25.20 | 25.10 | 25.10 | 14,300 | +0.01(+0.04%) |
Mar 03, 2004 | 25.09 | 25.09 | 25.09 | 25.09 | 900 | -0.06(-0.24%) |
Mar 02, 2004 | 25.10 | 25.15 | 25.10 | 25.15 | 10,000 | +0.04(+0.16%) |
Mar 01, 2004 | 25.11 | 25.11 | 25.11 | 25.11 | 200 | +0.06(+0.24%) |
Feb 27, 2004 | 25.08 | 25.08 | 25.05 | 25.05 | 2,600 | +0.00(+0.00%) |
Feb 26, 2004 | 25.05 | 25.05 | 25.05 | 25.05 | 400 | +0.00(+0.00%) |
Feb 25, 2004 | 25.05 | 25.05 | 25.05 | 25.05 | 1,000 | +0.00(+0.00%) |
Feb 24, 2004 | 25.07 | 25.07 | 25.05 | 25.05 | 6,900 | -0.09(-0.36%) |
Feb 23, 2004 | 25.07 | 25.14 | 25.07 | 25.14 | 2,100 | +0.02(+0.08%) |
Feb 20, 2004 | 25.12 | 25.14 | 25.01 | 25.12 | 9,100 | -0.04(-0.16%) |
Feb 19, 2004 | 25.15 | 25.17 | 25.15 | 25.16 | 5,000 | +0.01(+0.04%) |
Feb 18, 2004 | 25.15 | 25.15 | 25.15 | 25.15 | 9,100 | +0.05(+0.20%) |
Feb 17, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 100 | +0.00(+0.00%) |
Feb 13, 2004 | 25.11 | 25.11 | 25.10 | 25.10 | 5,400 | +0.02(+0.08%) |
Feb 12, 2004 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 24.95 | 25.08 | 24.95 | 25.08 | 6,900 | +0.18(+0.72%) |
Feb 10, 2004 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 24.91 | 24.91 | 24.90 | 24.90 | 700 | +0.04(+0.16%) |
Feb 06, 2004 | 24.85 | 24.86 | 24.85 | 24.86 | 400 | +0.05(+0.20%) |
Feb 05, 2004 | 24.70 | 24.82 | 24.70 | 24.81 | 4,700 | +0.00(+0.00%) |
Feb 04, 2004 | 24.86 | 24.86 | 24.81 | 24.81 | 1,900 | -0.04(-0.16%) |
Feb 03, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 3,000 | -0.05(-0.20%) |
Feb 02, 2004 | 24.90 | 24.90 | 24.90 | 24.90 | 400 | +0.11(+0.44%) |
Jan 30, 2004 | 24.85 | 24.85 | 24.79 | 24.79 | 3,900 | -0.05(-0.20%) |
Jan 29, 2004 | 24.86 | 24.86 | 24.84 | 24.84 | 5,700 | -0.08(-0.32%) |
Jan 28, 2004 | 24.92 | 24.92 | 24.92 | 24.92 | 400 | +0.00(+0.00%) |
Jan 27, 2004 | 24.84 | 25.02 | 24.84 | 24.92 | 8,500 | +0.07(+0.28%) |
Jan 26, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 3,100 | +0.03(+0.12%) |
Jan 22, 2004 | 24.82 | 24.82 | 24.82 | 24.82 | 1,800 | +0.04(+0.16%) |
Jan 21, 2004 | 24.75 | 24.79 | 24.75 | 24.78 | 30,300 | +0.03(+0.12%) |
Jan 20, 2004 | 24.77 | 24.77 | 24.75 | 24.75 | 1,800 | -0.09(-0.36%) |
Jan 16, 2004 | 24.83 | 24.84 | 24.80 | 24.84 | 2,200 | +0.06(+0.24%) |
Jan 15, 2004 | 24.78 | 24.78 | 24.78 | 24.78 | 100 | +0.03(+0.12%) |
Jan 14, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 500 | +0.08(+0.32%) |
Jan 13, 2004 | 24.71 | 24.71 | 24.67 | 24.67 | 1,500 | -0.03(-0.12%) |
Jan 12, 2004 | 24.67 | 24.70 | 24.67 | 24.70 | 1,000 | -0.05(-0.20%) |
Jan 09, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 400 | -0.05(-0.20%) |
Jan 08, 2004 | 24.71 | 24.80 | 24.79 | 24.80 | 2,600 | +0.09(+0.36%) |
Jan 07, 2004 | 24.71 | 24.71 | 24.71 | 24.71 | 500 | +0.07(+0.28%) |
Jan 06, 2004 | 24.63 | 24.64 | 24.63 | 24.64 | 3,500 | +0.02(+0.08%) |
Jan 05, 2004 | 24.58 | 24.62 | 24.58 | 24.62 | 2,400 | +0.12(+0.49%) |
Dec 31, 2003 | 24.50 | 24.50 | 24.50 | 24.50 | 1,700 | +0.00(+0.00%) |
Dec 30, 2003 | 24.50 | 24.50 | 24.50 | 24.50 | 2,100 | +0.00(+0.00%) |
Dec 29, 2003 | 24.50 | 24.50 | 24.50 | 24.50 | 500 | +0.24(+0.99%) |
Dec 26, 2003 | 24.27 | 24.27 | 24.26 | 24.26 | 2,000 | -0.04(-0.16%) |
Dec 24, 2003 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | +0.09(+0.37%) |
Dec 23, 2003 | 24.30 | 24.30 | 24.21 | 24.21 | 3,500 | +0.02(+0.08%) |
Dec 22, 2003 | 24.15 | 24.15 | 24.15 | 24.19 | 1,100 | +0.04(+0.17%) |
Dec 19, 2003 | 24.16 | 24.16 | 24.15 | 24.15 | 5,100 | +0.02(+0.08%) |
Dec 18, 2003 | 24.13 | 24.13 | 24.13 | 24.13 | 3,200 | +0.14(+0.58%) |
Dec 17, 2003 | 23.93 | 23.99 | 23.90 | 23.99 | 3,600 | +0.13(+0.54%) |
Dec 16, 2003 | 24.00 | 24.00 | 23.86 | 23.86 | 3,600 | +0.06(+0.25%) |
Dec 15, 2003 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 23.80 | 23.80 | 23.80 | 23.80 | 200 | +0.13(+0.55%) |
Dec 10, 2003 | 23.65 | 23.65 | 23.65 | 23.67 | 1,600 | -0.06(-0.25%) |
Dec 09, 2003 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 23.68 | 23.73 | 23.68 | 23.73 | 1,800 | +0.14(+0.59%) |
Dec 05, 2003 | 23.59 | 23.59 | 23.59 | 23.59 | 100 | +0.00(+0.00%) |
Dec 04, 2003 | 23.59 | 23.59 | 23.59 | 23.59 | 0 | -0.01(-0.04%) |
Dec 03, 2003 | 23.56 | 23.60 | 23.56 | 23.60 | 2,600 | +0.05(+0.21%) |
Dec 02, 2003 | 23.54 | 23.55 | 23.54 | 23.55 | 2,600 | +0.14(+0.60%) |
Dec 01, 2003 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 23.41 | 23.41 | 23.41 | 23.41 | 1,000 | +0.06(+0.26%) |
Nov 26, 2003 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 23.21 | 23.35 | 23.21 | 23.35 | 4,100 | +0.15(+0.65%) |
Nov 24, 2003 | 22.97 | 23.20 | 22.97 | 23.20 | 700 | +0.21(+0.91%) |
Nov 21, 2003 | 22.90 | 22.99 | 22.90 | 22.99 | 7,300 | -0.01(-0.04%) |
Nov 20, 2003 | 23.10 | 23.10 | 23.00 | 23.00 | 3,600 | -0.01(-0.04%) |
Nov 19, 2003 | 23.05 | 23.05 | 23.01 | 23.01 | 2,100 | -0.09(-0.39%) |
Nov 18, 2003 | 23.05 | 23.10 | 23.10 | 23.10 | 10,500 | +0.05(+0.22%) |
Nov 17, 2003 | 23.15 | 23.15 | 23.06 | 23.05 | 11,600 | -0.16(-0.69%) |
Nov 14, 2003 | 23.30 | 23.30 | 23.21 | 23.21 | 18,700 | -0.09(-0.39%) |
Nov 13, 2003 | 23.19 | 23.30 | 23.19 | 23.30 | 300 | +0.09(+0.39%) |
Nov 12, 2003 | 23.21 | 23.21 | 23.21 | 23.21 | 1,200 | +0.11(+0.48%) |
Nov 11, 2003 | 23.20 | 23.20 | 23.10 | 23.10 | 2,000 | -0.07(-0.30%) |
Nov 10, 2003 | 23.17 | 23.17 | 23.17 | 23.17 | 4,100 | -0.08(-0.34%) |
Nov 07, 2003 | 23.25 | 23.25 | 23.25 | 23.25 | 10,000 | +0.08(+0.35%) |
Nov 06, 2003 | 23.16 | 23.25 | 23.16 | 23.17 | 600 | -0.13(-0.56%) |
Nov 05, 2003 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 23.20 | 23.30 | 23.20 | 23.30 | 1,400 | +0.30(+1.30%) |
Oct 31, 2003 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 22.88 | 23.00 | 22.88 | 23.00 | 4,700 | +0.03(+0.13%) |
Oct 28, 2003 | 22.97 | 22.97 | 22.97 | 22.97 | 1,000 | +0.16(+0.70%) |
Oct 27, 2003 | 22.80 | 22.81 | 22.80 | 22.81 | 200 | +0.12(+0.53%) |
Oct 24, 2003 | 22.77 | 22.77 | 22.65 | 22.69 | 2,400 | -0.10(-0.44%) |
Oct 23, 2003 | 22.81 | 22.91 | 22.78 | 22.79 | 5,600 | -0.01(-0.04%) |
Oct 22, 2003 | 23.00 | 23.00 | 22.80 | 22.80 | 3,500 | -0.20(-0.87%) |
Oct 21, 2003 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.19(+0.83%) |
Oct 20, 2003 | 22.81 | 22.81 | 22.81 | 22.81 | 300 | -0.39(-1.68%) |
Oct 17, 2003 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 23.20 | 23.20 | 23.20 | 23.20 | 6,800 | +0.12(+0.52%) |
Oct 15, 2003 | 22.95 | 23.08 | 22.95 | 23.08 | 31,100 | +0.04(+0.17%) |
Oct 14, 2003 | 22.91 | 23.04 | 22.91 | 23.04 | 8,000 | +0.04(+0.17%) |
Oct 13, 2003 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 22.98 | 23.00 | 22.98 | 23.00 | 3,300 | +0.33(+1.46%) |
Oct 08, 2003 | 22.67 | 22.67 | 22.67 | 22.67 | 1,200 | -0.04(-0.18%) |
Oct 07, 2003 | 22.47 | 22.71 | 22.47 | 22.71 | 8,900 | +0.01(+0.04%) |
Oct 06, 2003 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 22.70 | 22.70 | 22.70 | 22.70 | 6,900 | +0.29(+1.29%) |
Oct 02, 2003 | 22.41 | 22.41 | 22.41 | 22.41 | 1,400 | +0.12(+0.54%) |
Oct 01, 2003 | 22.29 | 22.29 | 22.29 | 22.29 | 200 | +0.09(+0.41%) |
Sep 30, 2003 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 22.15 | 22.20 | 22.15 | 22.20 | 1,700 | -0.13(-0.58%) |
Sep 26, 2003 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 22.54 | 22.54 | 22.33 | 22.33 | 3,900 | -0.12(-0.53%) |
Sep 24, 2003 | 22.44 | 22.45 | 22.44 | 22.45 | 5,700 | +0.01(+0.04%) |
Sep 23, 2003 | 22.50 | 22.50 | 22.44 | 22.44 | 6,200 | -0.18(-0.80%) |
Sep 22, 2003 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 22.60 | 22.62 | 22.60 | 22.62 | 17,100 | +0.11(+0.49%) |
Sep 17, 2003 | 22.60 | 22.60 | 22.51 | 22.51 | 14,200 | +0.04(+0.18%) |
Sep 16, 2003 | 22.44 | 22.47 | 22.44 | 22.47 | 1,500 | +0.16(+0.72%) |
Sep 15, 2003 | 22.40 | 22.40 | 22.31 | 22.31 | 900 | -0.22(-0.98%) |
Sep 12, 2003 | 22.45 | 22.53 | 22.35 | 22.53 | 2,100 | +0.09(+0.40%) |
Sep 11, 2003 | 22.42 | 22.45 | 22.41 | 22.44 | 5,100 | -0.01(-0.04%) |
Sep 10, 2003 | 22.65 | 22.65 | 22.45 | 22.45 | 1,600 | -0.15(-0.66%) |
Sep 09, 2003 | 22.65 | 22.65 | 22.60 | 22.60 | 12,300 | -0.05(-0.22%) |
Sep 08, 2003 | 22.51 | 22.65 | 22.50 | 22.65 | 6,800 | +0.23(+1.03%) |
Sep 05, 2003 | 22.42 | 22.42 | 22.42 | 22.42 | 400 | -0.17(-0.75%) |
Sep 04, 2003 | 22.56 | 22.59 | 22.56 | 22.59 | 5,000 | +0.12(+0.53%) |
Sep 03, 2003 | 22.50 | 22.50 | 22.47 | 22.47 | 2,500 | +0.07(+0.31%) |
Sep 02, 2003 | 22.28 | 22.40 | 22.15 | 22.40 | 6,500 | +0.25(+1.13%) |
Aug 29, 2003 | 22.10 | 22.15 | 22.10 | 22.15 | 1,100 | +0.15(+0.68%) |
Aug 28, 2003 | 22.05 | 22.05 | 22.00 | 22.00 | 1,100 | -0.15(-0.68%) |
Aug 27, 2003 | 22.15 | 22.15 | 22.15 | 22.15 | 400 | +0.15(+0.68%) |
Aug 26, 2003 | 22.05 | 22.12 | 22.00 | 22.00 | 1,200 | -0.20(-0.90%) |
Aug 25, 2003 | 22.20 | 22.20 | 22.20 | 22.20 | 800 | +0.10(+0.45%) |
Aug 22, 2003 | 22.11 | 22.22 | 22.10 | 22.10 | 4,600 | +0.03(+0.14%) |
Aug 21, 2003 | 22.15 | 22.15 | 22.07 | 22.07 | 1,000 | +0.02(+0.09%) |
Aug 20, 2003 | 22.04 | 22.05 | 22.04 | 22.05 | 1,300 | -0.10(-0.45%) |
Aug 19, 2003 | 22.07 | 22.15 | 22.07 | 22.15 | 7,500 | +0.05(+0.23%) |
Aug 18, 2003 | 22.01 | 22.10 | 22.00 | 22.10 | 8,500 | +0.15(+0.68%) |
Aug 15, 2003 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 21.81 | 21.95 | 21.81 | 21.95 | 4,200 | +0.05(+0.23%) |
Aug 13, 2003 | 21.89 | 21.95 | 21.89 | 21.90 | 10,000 | +0.04(+0.18%) |
Aug 12, 2003 | 21.87 | 21.87 | 21.73 | 21.86 | 3,100 | +0.14(+0.64%) |
Aug 11, 2003 | 21.72 | 21.72 | 21.72 | 21.72 | 500 | -0.14(-0.64%) |
Aug 08, 2003 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 21.83 | 21.86 | 21.83 | 21.86 | 500 | +0.09(+0.41%) |
Aug 06, 2003 | 21.77 | 21.77 | 21.77 | 21.77 | 400 | +0.00(+0.00%) |
Aug 05, 2003 | 21.80 | 21.80 | 21.61 | 21.77 | 4,900 | +0.07(+0.32%) |
Aug 04, 2003 | 21.70 | 21.70 | 21.61 | 21.70 | 3,300 | -0.20(-0.91%) |
Aug 01, 2003 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | -0.10(-0.45%) |
Jul 31, 2003 | 21.95 | 22.00 | 21.95 | 22.00 | 2,500 | +0.18(+0.82%) |
Jul 30, 2003 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 21.82 | 21.82 | 21.82 | 21.82 | 1,000 | -0.07(-0.32%) |
Jul 28, 2003 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 21.88 | 21.89 | 21.74 | 21.89 | 2,400 | +0.01(+0.05%) |
Jul 24, 2003 | 21.77 | 21.95 | 21.73 | 21.88 | 30,500 | +0.12(+0.55%) |
Jul 23, 2003 | 21.68 | 21.76 | 21.66 | 21.76 | 2,500 | -0.02(-0.09%) |
Jul 22, 2003 | 21.75 | 21.78 | 21.66 | 21.78 | 3,500 | +0.08(+0.37%) |
Jul 21, 2003 | 21.70 | 21.72 | 21.70 | 21.70 | 3,000 | +0.06(+0.28%) |
Jul 18, 2003 | 21.64 | 21.64 | 21.64 | 21.64 | 100 | -0.04(-0.18%) |
Jul 17, 2003 | 21.68 | 21.68 | 21.68 | 21.68 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 21.70 | 21.76 | 21.68 | 21.68 | 1,100 | -0.02(-0.09%) |
Jul 15, 2003 | 21.72 | 21.75 | 21.70 | 21.70 | 2,500 | -0.10(-0.46%) |
Jul 14, 2003 | 21.76 | 21.80 | 21.72 | 21.80 | 7,800 | +0.15(+0.69%) |
Jul 11, 2003 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 21.65 | 21.65 | 21.65 | 21.65 | 1,000 | -0.15(-0.69%) |
Jul 09, 2003 | 21.80 | 21.80 | 21.80 | 21.80 | 1,700 | +0.02(+0.09%) |
Jul 08, 2003 | 21.72 | 21.78 | 21.72 | 21.78 | 3,500 | +0.03(+0.14%) |
Jul 07, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 21.55 | 21.75 | 21.52 | 21.75 | 3,600 | +0.05(+0.23%) |
Jul 01, 2003 | 21.62 | 21.70 | 21.62 | 21.70 | 1,200 | +0.10(+0.46%) |
Jun 30, 2003 | 21.71 | 21.71 | 21.60 | 21.60 | 800 | -0.11(-0.51%) |
Jun 27, 2003 | 21.78 | 21.78 | 21.71 | 21.71 | 2,200 | +0.01(+0.05%) |
Jun 26, 2003 | 21.70 | 21.70 | 21.70 | 21.70 | 4,000 | -0.10(-0.46%) |
Jun 25, 2003 | 21.56 | 21.80 | 21.55 | 21.80 | 5,300 | +0.20(+0.93%) |
Jun 24, 2003 | 21.70 | 21.70 | 21.50 | 21.60 | 7,500 | -0.15(-0.69%) |
Jun 23, 2003 | 21.84 | 21.84 | 21.70 | 21.75 | 1,900 | -0.15(-0.68%) |
Jun 20, 2003 | 21.80 | 21.90 | 21.80 | 21.90 | 1,300 | +0.13(+0.60%) |
Jun 19, 2003 | 21.77 | 21.77 | 21.77 | 21.77 | 1,000 | +0.04(+0.18%) |
Jun 18, 2003 | 21.73 | 21.73 | 21.73 | 21.73 | 300 | -0.02(-0.09%) |
Jun 17, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 7,900 | +0.05(+0.23%) |
Jun 13, 2003 | 21.70 | 21.70 | 21.70 | 21.70 | 100 | -0.10(-0.46%) |
Jun 12, 2003 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 21.61 | 21.80 | 21.61 | 21.80 | 18,100 | +0.15(+0.69%) |
Jun 10, 2003 | 21.70 | 21.70 | 21.65 | 21.65 | 9,100 | +0.05(+0.23%) |
Jun 09, 2003 | 21.60 | 21.60 | 21.60 | 21.60 | 17,800 | -0.15(-0.69%) |
Jun 06, 2003 | 21.40 | 21.80 | 21.40 | 21.75 | 33,400 | +0.25(+1.16%) |
Jun 05, 2003 | 21.51 | 21.51 | 21.50 | 21.50 | 4,700 | -0.12(-0.56%) |
Jun 04, 2003 | 21.68 | 21.68 | 21.55 | 21.62 | 7,300 | +0.11(+0.51%) |
Jun 03, 2003 | 21.60 | 21.60 | 21.51 | 21.51 | 3,000 | -0.30(-1.38%) |
Jun 02, 2003 | 21.80 | 21.99 | 21.53 | 21.81 | 67,500 | +0.06(+0.28%) |
May 30, 2003 | 21.70 | 21.75 | 21.70 | 21.75 | 4,000 | +0.15(+0.69%) |
May 29, 2003 | 21.60 | 21.60 | 21.60 | 21.60 | 12,000 | +0.00(+0.00%) |
May 28, 2003 | 21.45 | 21.60 | 21.35 | 21.60 | 13,600 | +0.00(+0.00%) |
May 27, 2003 | 21.30 | 21.60 | 21.30 | 21.60 | 25,000 | +0.35(+1.65%) |
May 23, 2003 | 21.20 | 21.25 | 21.20 | 21.25 | 4,000 | +0.05(+0.24%) |
May 22, 2003 | 21.02 | 21.20 | 21.02 | 21.20 | 16,000 | +0.19(+0.90%) |
May 21, 2003 | 21.06 | 21.06 | 21.01 | 21.01 | 1,600 | -0.04(-0.19%) |
May 20, 2003 | 21.05 | 21.05 | 21.05 | 21.05 | 1,000 | -0.15(-0.71%) |
May 19, 2003 | 21.25 | 21.26 | 21.20 | 21.20 | 400 | -0.11(-0.52%) |
May 16, 2003 | 21.31 | 21.31 | 21.31 | 21.31 | 1,500 | -0.09(-0.42%) |
May 15, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 1,000 | -0.05(-0.23%) |
May 14, 2003 | 21.31 | 21.45 | 21.30 | 21.45 | 10,400 | +0.15(+0.70%) |
May 13, 2003 | 21.33 | 21.33 | 21.30 | 21.30 | 6,700 | -0.03(-0.14%) |
May 12, 2003 | 21.15 | 21.33 | 21.15 | 21.33 | 3,600 | +0.18(+0.85%) |
May 09, 2003 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) |
May 08, 2003 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) |
May 07, 2003 | 21.15 | 21.15 | 21.15 | 21.15 | 900 | +0.00(+0.00%) |
May 06, 2003 | 21.05 | 21.15 | 21.05 | 21.15 | 7,000 | +0.05(+0.24%) |
May 05, 2003 | 21.20 | 21.20 | 21.10 | 21.10 | 5,700 | +0.00(+0.00%) |
May 02, 2003 | 21.10 | 21.10 | 21.10 | 21.10 | 2,000 | +0.09(+0.43%) |
May 01, 2003 | 21.00 | 21.01 | 21.00 | 21.01 | 500 | -0.09(-0.43%) |
Apr 30, 2003 | 21.10 | 21.10 | 21.10 | 21.10 | 15,100 | +0.00(+0.00%) |
Apr 29, 2003 | 21.10 | 21.25 | 21.05 | 21.10 | 43,900 | -0.15(-0.71%) |
Apr 28, 2003 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 21.25 | 21.25 | 21.25 | 21.25 | 4,100 | -0.05(-0.23%) |