Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 21.90 | 22.00 | 21.80 | 21.90 | 3,000 | +0.00(+0.00%) |
Apr 29, 2004 | 22.10 | 22.10 | 21.90 | 21.90 | 1,800 | -0.40(-1.79%) |
Apr 28, 2004 | 22.90 | 22.90 | 22.20 | 22.30 | 3,800 | -0.78(-3.38%) |
Apr 27, 2004 | 23.18 | 23.18 | 23.08 | 23.08 | 700 | -0.03(-0.13%) |
Apr 26, 2004 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 23.25 | 23.25 | 23.11 | 23.11 | 900 | -0.13(-0.56%) |
Apr 21, 2004 | 23.24 | 23.24 | 23.24 | 23.24 | 500 | +0.09(+0.39%) |
Apr 20, 2004 | 23.10 | 23.15 | 23.00 | 23.15 | 1,600 | -0.10(-0.43%) |
Apr 19, 2004 | 23.40 | 23.50 | 23.25 | 23.25 | 1,500 | +0.00(+0.00%) |
Apr 16, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | -0.15(-0.64%) |
Apr 14, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 600 | -0.15(-0.64%) |
Apr 13, 2004 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 23.65 | 23.87 | 23.55 | 23.55 | 1,500 | -0.32(-1.34%) |
Apr 08, 2004 | 23.87 | 23.87 | 23.87 | 23.87 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 23.87 | 23.87 | 23.87 | 23.87 | 12,000 | +0.22(+0.93%) |
Apr 06, 2004 | 23.75 | 23.75 | 23.53 | 23.65 | 1,200 | -0.22(-0.92%) |
Apr 05, 2004 | 24.00 | 24.00 | 23.87 | 23.87 | 7,300 | -0.08(-0.33%) |
Apr 02, 2004 | 23.35 | 23.95 | 23.35 | 23.95 | 1,600 | +0.60(+2.57%) |
Apr 01, 2004 | 23.35 | 23.35 | 23.35 | 23.35 | 500 | -0.15(-0.64%) |
Mar 31, 2004 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 23.05 | 23.50 | 23.05 | 23.50 | 4,500 | +0.48(+2.09%) |
Mar 29, 2004 | 23.49 | 23.49 | 23.02 | 23.02 | 2,700 | -0.53(-2.25%) |
Mar 26, 2004 | 23.55 | 23.55 | 23.55 | 23.55 | 200 | -0.15(-0.63%) |
Mar 25, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 400 | -0.15(-0.63%) |
Mar 23, 2004 | 23.99 | 23.99 | 23.85 | 23.85 | 500 | -0.14(-0.58%) |
Mar 22, 2004 | 24.00 | 24.15 | 23.85 | 23.99 | 5,200 | +0.00(+0.00%) |
Mar 19, 2004 | 23.99 | 23.99 | 23.93 | 23.99 | 800 | -0.02(-0.08%) |
Mar 18, 2004 | 24.08 | 24.08 | 24.01 | 24.01 | 200 | -0.17(-0.70%) |
Mar 17, 2004 | 24.01 | 24.18 | 24.00 | 24.18 | 6,300 | +0.18(+0.75%) |
Mar 16, 2004 | 24.35 | 24.49 | 24.00 | 24.00 | 5,700 | -0.35(-1.44%) |
Mar 15, 2004 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 24.01 | 24.45 | 23.90 | 24.35 | 2,900 | +0.09(+0.37%) |
Mar 11, 2004 | 24.26 | 24.26 | 24.26 | 24.26 | 300 | +0.01(+0.04%) |
Mar 10, 2004 | 24.26 | 24.32 | 24.25 | 24.25 | 1,700 | +0.00(+0.00%) |
Mar 09, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 24.25 | 24.26 | 24.25 | 24.25 | 6,500 | +0.00(+0.00%) |
Mar 05, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 4,700 | +0.00(+0.00%) |
Mar 03, 2004 | 24.00 | 24.25 | 24.00 | 24.25 | 2,700 | +0.28(+1.17%) |
Mar 02, 2004 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 24.10 | 24.10 | 23.97 | 23.97 | 600 | -0.03(-0.13%) |
Feb 27, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 24.25 | 24.25 | 24.00 | 24.00 | 4,100 | +0.00(+0.00%) |
Feb 25, 2004 | 23.93 | 24.25 | 23.50 | 24.00 | 17,400 | -0.17(-0.70%) |
Feb 24, 2004 | 24.25 | 24.30 | 24.17 | 24.17 | 6,000 | -0.33(-1.35%) |
Feb 23, 2004 | 24.55 | 24.55 | 24.35 | 24.50 | 12,100 | -0.05(-0.20%) |
Feb 20, 2004 | 24.90 | 24.90 | 24.55 | 24.55 | 7,500 | -0.50(-2.00%) |
Feb 19, 2004 | 24.85 | 25.05 | 24.85 | 25.05 | 300 | +0.05(+0.20%) |
Feb 18, 2004 | 24.60 | 25.10 | 24.60 | 25.00 | 3,200 | +0.15(+0.60%) |
Feb 17, 2004 | 24.75 | 24.85 | 24.75 | 24.85 | 300 | +0.30(+1.22%) |
Feb 13, 2004 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | +0.00(+0.00%) |
Feb 12, 2004 | 24.86 | 24.86 | 24.55 | 24.55 | 2,100 | -0.32(-1.29%) |
Feb 11, 2004 | 24.87 | 24.87 | 24.87 | 24.87 | 200 | +0.17(+0.69%) |
Feb 10, 2004 | 25.07 | 25.07 | 24.70 | 24.70 | 1,400 | -0.62(-2.45%) |
Feb 09, 2004 | 25.21 | 25.32 | 25.20 | 25.32 | 1,800 | +0.12(+0.48%) |
Feb 06, 2004 | 25.20 | 25.40 | 25.20 | 25.20 | 300 | +0.00(+0.00%) |
Feb 05, 2004 | 25.20 | 25.20 | 25.20 | 25.20 | 200 | -0.01(-0.04%) |
Feb 04, 2004 | 25.21 | 25.21 | 25.21 | 25.21 | 1,000 | +0.00(+0.00%) |
Feb 03, 2004 | 25.20 | 25.50 | 25.20 | 25.21 | 4,800 | -0.01(-0.04%) |
Feb 02, 2004 | 25.50 | 25.50 | 25.15 | 25.22 | 700 | -0.28(-1.10%) |
Jan 30, 2004 | 25.15 | 25.50 | 25.15 | 25.50 | 2,600 | +0.35(+1.39%) |
Jan 29, 2004 | 25.40 | 25.65 | 25.15 | 25.15 | 4,000 | -0.25(-0.98%) |
Jan 28, 2004 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 25.65 | 25.65 | 25.40 | 25.40 | 2,900 | -0.28(-1.09%) |
Jan 26, 2004 | 25.66 | 25.71 | 25.66 | 25.68 | 800 | -0.17(-0.66%) |
Jan 23, 2004 | 25.96 | 25.96 | 25.85 | 25.85 | 2,800 | +0.00(+0.00%) |
Jan 22, 2004 | 25.86 | 25.86 | 25.85 | 25.85 | 1,400 | -0.02(-0.08%) |
Jan 21, 2004 | 26.00 | 26.00 | 25.81 | 25.87 | 3,000 | -0.11(-0.42%) |
Jan 20, 2004 | 25.82 | 25.99 | 25.82 | 25.98 | 2,500 | -0.01(-0.04%) |
Jan 16, 2004 | 25.90 | 25.99 | 25.82 | 25.99 | 800 | +0.19(+0.74%) |
Jan 15, 2004 | 26.00 | 26.00 | 25.80 | 25.80 | 2,700 | +0.69(+2.75%) |
Jan 14, 2004 | 25.11 | 25.11 | 25.11 | 25.11 | 1,000 | -0.33(-1.30%) |
Jan 13, 2004 | 25.12 | 25.44 | 25.12 | 25.44 | 400 | +0.19(+0.75%) |
Jan 12, 2004 | 25.00 | 25.25 | 24.60 | 25.25 | 4,500 | +0.50(+2.02%) |
Jan 09, 2004 | 24.31 | 25.00 | 24.31 | 24.75 | 2,200 | +0.22(+0.90%) |
Jan 08, 2004 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 24.53 | 24.53 | 24.53 | 24.53 | 1,100 | -0.22(-0.89%) |
Jan 06, 2004 | 24.85 | 25.14 | 24.75 | 24.75 | 600 | -0.31(-1.24%) |
Jan 05, 2004 | 25.35 | 25.35 | 25.06 | 25.06 | 1,200 | +0.00(+0.00%) |
Jan 02, 2004 | 25.16 | 25.26 | 24.85 | 25.06 | 1,100 | -0.34(-1.34%) |
Dec 31, 2003 | 25.95 | 25.95 | 24.82 | 25.40 | 9,000 | -0.55(-2.12%) |
Dec 30, 2003 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 25.76 | 26.00 | 25.76 | 25.95 | 1,400 | +0.20(+0.78%) |
Dec 26, 2003 | 26.00 | 26.00 | 25.75 | 25.75 | 300 | -0.25(-0.96%) |
Dec 24, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 25.93 | 26.00 | 25.93 | 26.00 | 800 | +0.24(+0.93%) |
Dec 22, 2003 | 26.10 | 26.11 | 25.76 | 25.76 | 2,400 | +0.01(+0.04%) |
Dec 19, 2003 | 25.56 | 25.75 | 25.51 | 25.75 | 3,900 | -0.75(-2.83%) |
Dec 18, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 1,000 | +0.02(+0.08%) |
Dec 17, 2003 | 26.40 | 26.48 | 26.40 | 26.48 | 71,600 | +0.48(+1.85%) |
Dec 16, 2003 | 25.85 | 26.00 | 25.85 | 26.00 | 16,600 | +0.75(+2.97%) |
Dec 15, 2003 | 25.25 | 25.25 | 25.25 | 25.25 | 1,600 | +0.30(+1.20%) |
Dec 12, 2003 | 24.80 | 24.95 | 24.61 | 24.95 | 7,600 | -0.85(-3.29%) |
Dec 11, 2003 | 25.55 | 25.80 | 25.55 | 25.80 | 700 | +0.00(+0.00%) |
Dec 10, 2003 | 26.00 | 26.05 | 25.70 | 25.80 | 5,300 | -0.15(-0.58%) |
Dec 09, 2003 | 25.75 | 25.75 | 25.75 | 25.95 | 300 | +0.45(+1.76%) |
Dec 08, 2003 | 25.06 | 26.00 | 25.06 | 25.50 | 18,800 | +0.79(+3.20%) |
Dec 05, 2003 | 23.85 | 25.55 | 23.85 | 24.71 | 16,400 | +0.95(+4.00%) |
Dec 04, 2003 | 23.75 | 23.76 | 23.75 | 23.76 | 1,200 | +0.21(+0.89%) |
Dec 03, 2003 | 23.60 | 23.55 | 23.55 | 23.55 | 2,000 | +0.60(+2.61%) |
Dec 02, 2003 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 22.91 | 22.95 | 22.95 | 22.95 | 2,500 | +0.04(+0.17%) |
Nov 28, 2003 | 22.91 | 22.91 | 22.91 | 22.91 | 200 | +0.11(+0.48%) |
Nov 26, 2003 | 22.80 | 22.80 | 22.80 | 22.80 | 900 | +0.40(+1.79%) |
Nov 25, 2003 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 21.91 | 22.55 | 21.91 | 22.40 | 8,300 | +0.95(+4.43%) |
Nov 21, 2003 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.05(+0.23%) |
Nov 20, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 500 | +0.25(+1.18%) |
Nov 18, 2003 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 21.15 | 21.15 | 21.15 | 21.15 | 500 | +0.30(+1.44%) |
Nov 14, 2003 | 20.85 | 20.85 | 20.85 | 20.85 | 300 | +0.00(+0.00%) |
Nov 13, 2003 | 20.65 | 20.85 | 20.65 | 20.85 | 600 | +0.25(+1.21%) |
Nov 12, 2003 | 20.60 | 20.60 | 20.60 | 20.60 | 400 | +0.15(+0.73%) |
Nov 11, 2003 | 20.10 | 20.45 | 20.10 | 20.45 | 6,500 | +0.40(+2.00%) |
Nov 10, 2003 | 20.05 | 20.05 | 20.05 | 20.05 | 300 | +0.12(+0.60%) |
Nov 07, 2003 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | +0.13(+0.66%) |
Nov 05, 2003 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | -0.10(-0.50%) |
Oct 31, 2003 | 20.00 | 20.00 | 20.00 | 19.90 | 2,100 | -0.66(-3.21%) |
Oct 30, 2003 | 20.56 | 20.56 | 20.56 | 20.56 | 400 | -0.24(-1.15%) |
Oct 29, 2003 | 20.90 | 21.00 | 20.80 | 20.80 | 3,300 | -0.20(-0.95%) |
Oct 28, 2003 | 20.91 | 21.00 | 20.91 | 21.00 | 8,400 | +0.49(+2.39%) |
Oct 27, 2003 | 20.70 | 20.95 | 20.51 | 20.51 | 7,100 | +0.21(+1.03%) |
Oct 24, 2003 | 18.95 | 20.50 | 18.77 | 20.30 | 18,800 | +1.35(+7.12%) |
Oct 23, 2003 | 18.95 | 18.95 | 18.95 | 18.95 | 100 | +0.00(+0.00%) |
Oct 22, 2003 | 18.95 | 18.95 | 18.95 | 18.95 | 100 | +0.55(+2.99%) |
Oct 21, 2003 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 18.45 | 18.45 | 18.45 | 18.40 | 2,100 | +0.05(+0.27%) |
Oct 17, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | -0.15(-0.81%) |
Oct 15, 2003 | 18.50 | 18.50 | 18.50 | 18.50 | 3,300 | +0.25(+1.37%) |
Oct 14, 2003 | 18.05 | 18.05 | 18.05 | 18.25 | 1,300 | +0.20(+1.11%) |
Oct 13, 2003 | 18.00 | 18.05 | 18.00 | 18.05 | 500 | +0.20(+1.12%) |
Oct 10, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 17.90 | 17.90 | 17.85 | 17.85 | 900 | +0.15(+0.85%) |
Oct 03, 2003 | 17.65 | 17.75 | 17.65 | 17.70 | 7,600 | -0.05(-0.28%) |
Oct 02, 2003 | 17.95 | 17.95 | 17.75 | 17.75 | 3,100 | -0.35(-1.93%) |
Oct 01, 2003 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 17.95 | 18.10 | 17.95 | 18.10 | 1,200 | +0.35(+1.97%) |
Sep 29, 2003 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.20(+1.14%) |
Sep 26, 2003 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 17.55 | 17.55 | 17.55 | 17.55 | 700 | +0.15(+0.86%) |
Sep 22, 2003 | 17.40 | 17.40 | 17.40 | 17.40 | 1,100 | +0.00(+0.00%) |
Sep 19, 2003 | 17.40 | 17.40 | 17.40 | 17.40 | 100 | -0.12(-0.68%) |
Sep 18, 2003 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.12(+0.69%) |
Sep 15, 2003 | 17.37 | 17.55 | 17.37 | 17.40 | 1,100 | -0.12(-0.68%) |
Sep 12, 2003 | 17.36 | 17.52 | 17.36 | 17.52 | 4,800 | +0.21(+1.21%) |
Sep 11, 2003 | 17.20 | 17.31 | 17.15 | 17.31 | 1,300 | -0.04(-0.23%) |
Sep 10, 2003 | 17.40 | 17.40 | 17.35 | 17.35 | 4,400 | -0.12(-0.69%) |
Sep 09, 2003 | 17.35 | 17.47 | 17.35 | 17.47 | 1,000 | +0.16(+0.92%) |
Sep 08, 2003 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 17.31 | 17.31 | 17.31 | 17.31 | 500 | +0.06(+0.35%) |
Sep 04, 2003 | 17.26 | 17.26 | 17.25 | 17.25 | 2,600 | -0.01(-0.06%) |
Sep 03, 2003 | 17.42 | 17.42 | 17.26 | 17.26 | 1,500 | -0.04(-0.23%) |
Sep 02, 2003 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 17.45 | 17.60 | 17.30 | 17.30 | 1,000 | -0.30(-1.70%) |
Aug 28, 2003 | 17.68 | 17.68 | 17.40 | 17.60 | 8,300 | -0.05(-0.28%) |
Aug 27, 2003 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 17.68 | 17.70 | 17.65 | 17.65 | 1,700 | -0.05(-0.28%) |
Aug 25, 2003 | 17.80 | 17.80 | 17.70 | 17.70 | 20,200 | -0.15(-0.84%) |
Aug 22, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.10(+0.56%) |
Aug 21, 2003 | 17.70 | 17.80 | 17.70 | 17.75 | 18,300 | +0.10(+0.57%) |
Aug 20, 2003 | 17.70 | 17.70 | 17.65 | 17.65 | 3,100 | -0.10(-0.56%) |
Aug 19, 2003 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 17.67 | 17.75 | 17.65 | 17.75 | 7,000 | +0.15(+0.85%) |
Aug 15, 2003 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 17.60 | 17.60 | 17.60 | 17.60 | 800 | +0.00(+0.00%) |
Aug 13, 2003 | 17.60 | 17.60 | 17.60 | 17.60 | 500 | -0.12(-0.68%) |
Aug 12, 2003 | 17.73 | 17.73 | 17.72 | 17.72 | 3,300 | -0.03(-0.17%) |
Aug 11, 2003 | 17.75 | 17.75 | 17.75 | 17.75 | 1,000 | +0.05(+0.28%) |
Aug 08, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 17.62 | 17.70 | 17.62 | 17.70 | 300 | +0.08(+0.45%) |
Aug 06, 2003 | 17.67 | 17.73 | 17.62 | 17.62 | 1,400 | +0.02(+0.11%) |
Aug 05, 2003 | 17.67 | 17.70 | 17.60 | 17.60 | 17,600 | -0.07(-0.40%) |
Aug 04, 2003 | 17.67 | 17.67 | 17.67 | 17.67 | 12,000 | +0.02(+0.11%) |
Aug 01, 2003 | 17.65 | 17.79 | 17.55 | 17.65 | 7,600 | -0.07(-0.40%) |
Jul 31, 2003 | 17.51 | 17.72 | 17.51 | 17.72 | 10,200 | +0.17(+0.97%) |
Jul 30, 2003 | 17.20 | 17.75 | 17.20 | 17.55 | 12,400 | +0.40(+2.33%) |
Jul 29, 2003 | 16.80 | 17.15 | 16.80 | 17.15 | 5,100 | +0.38(+2.27%) |
Jul 28, 2003 | 16.85 | 16.85 | 16.77 | 16.77 | 5,000 | -0.03(-0.18%) |
Jul 25, 2003 | 16.85 | 16.96 | 16.80 | 16.80 | 5,200 | -0.17(-1.00%) |
Jul 24, 2003 | 16.71 | 16.97 | 16.71 | 16.97 | 11,900 | +0.25(+1.50%) |
Jul 23, 2003 | 16.92 | 16.92 | 16.72 | 16.72 | 4,400 | -0.33(-1.94%) |
Jul 22, 2003 | 17.45 | 17.45 | 17.00 | 17.05 | 10,200 | -0.30(-1.73%) |
Jul 21, 2003 | 16.71 | 17.35 | 16.71 | 17.35 | 9,100 | +0.73(+4.39%) |
Jul 18, 2003 | 16.70 | 16.70 | 16.62 | 16.62 | 1,000 | -0.08(-0.48%) |
Jul 17, 2003 | 16.70 | 16.70 | 16.70 | 16.70 | 3,000 | +0.14(+0.85%) |
Jul 16, 2003 | 16.50 | 16.60 | 16.50 | 16.56 | 8,300 | +0.13(+0.79%) |
Jul 15, 2003 | 16.50 | 16.60 | 16.43 | 16.43 | 1,900 | -0.07(-0.42%) |
Jul 14, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | +0.02(+0.12%) |
Jul 11, 2003 | 16.50 | 16.50 | 16.38 | 16.48 | 3,100 | -0.08(-0.48%) |
Jul 10, 2003 | 16.48 | 16.56 | 16.37 | 16.56 | 1,400 | +0.13(+0.79%) |
Jul 09, 2003 | 16.46 | 16.62 | 16.43 | 16.43 | 1,600 | +0.13(+0.80%) |
Jul 08, 2003 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 16.21 | 16.35 | 16.21 | 16.30 | 1,400 | +0.05(+0.31%) |
Jul 03, 2003 | 16.40 | 16.40 | 16.25 | 16.25 | 1,100 | +0.00(+0.00%) |
Jul 02, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 6,200 | -0.25(-1.52%) |
Jul 01, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 700 | +0.05(+0.30%) |
Jun 30, 2003 | 16.48 | 16.48 | 16.45 | 16.45 | 800 | -0.03(-0.18%) |
Jun 27, 2003 | 16.48 | 16.48 | 16.48 | 16.48 | 800 | -0.11(-0.66%) |
Jun 26, 2003 | 16.37 | 16.59 | 16.37 | 16.59 | 6,000 | +0.24(+1.47%) |
Jun 25, 2003 | 16.38 | 16.49 | 16.35 | 16.35 | 3,100 | -0.03(-0.18%) |
Jun 24, 2003 | 16.50 | 16.50 | 16.32 | 16.38 | 2,300 | +0.08(+0.49%) |
Jun 23, 2003 | 16.30 | 16.30 | 16.30 | 16.30 | 500 | +0.05(+0.31%) |
Jun 20, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 16.35 | 16.35 | 16.15 | 16.25 | 7,100 | -0.15(-0.91%) |
Jun 18, 2003 | 16.25 | 16.40 | 16.25 | 16.40 | 9,200 | +0.00(+0.00%) |
Jun 17, 2003 | 16.31 | 16.45 | 16.27 | 16.40 | 11,300 | +0.15(+0.92%) |
Jun 16, 2003 | 16.25 | 16.26 | 16.25 | 16.25 | 4,400 | +0.05(+0.31%) |
Jun 13, 2003 | 16.25 | 16.25 | 16.20 | 16.20 | 25,400 | +0.05(+0.31%) |
Jun 12, 2003 | 16.18 | 16.18 | 16.10 | 16.15 | 1,000 | +0.02(+0.12%) |
Jun 11, 2003 | 16.12 | 16.15 | 16.12 | 16.13 | 1,600 | +0.03(+0.19%) |
Jun 10, 2003 | 16.25 | 16.25 | 16.10 | 16.10 | 2,300 | -0.14(-0.86%) |
Jun 09, 2003 | 16.14 | 16.24 | 16.14 | 16.24 | 1,200 | +0.04(+0.25%) |
Jun 06, 2003 | 16.25 | 16.25 | 16.20 | 16.20 | 6,200 | -0.05(-0.31%) |
Jun 05, 2003 | 16.39 | 16.39 | 16.25 | 16.25 | 900 | -0.10(-0.61%) |
Jun 04, 2003 | 16.00 | 16.41 | 16.00 | 16.35 | 4,700 | +0.35(+2.19%) |
Jun 03, 2003 | 15.91 | 16.00 | 15.91 | 16.00 | 1,600 | +0.09(+0.57%) |
Jun 02, 2003 | 15.50 | 16.00 | 15.25 | 15.91 | 9,300 | +0.61(+3.99%) |
May 30, 2003 | 15.25 | 15.50 | 15.25 | 15.30 | 1,900 | +0.15(+0.99%) |
May 29, 2003 | 15.16 | 15.16 | 15.15 | 15.15 | 13,200 | -0.05(-0.33%) |
May 28, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 3,800 | +0.10(+0.66%) |
May 27, 2003 | 15.07 | 15.10 | 15.07 | 15.10 | 2,500 | -0.10(-0.66%) |
May 23, 2003 | 15.19 | 15.20 | 15.19 | 15.20 | 7,000 | -0.05(-0.33%) |
May 22, 2003 | 15.09 | 15.25 | 15.09 | 15.25 | 25,800 | +0.30(+2.01%) |
May 21, 2003 | 14.90 | 15.00 | 14.90 | 14.95 | 3,100 | +0.01(+0.07%) |
May 20, 2003 | 14.85 | 15.00 | 14.85 | 14.94 | 20,800 | +0.29(+1.98%) |
May 19, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 2,900 | -0.03(-0.20%) |
May 16, 2003 | 14.51 | 14.70 | 14.51 | 14.68 | 5,200 | +0.17(+1.17%) |
May 15, 2003 | 14.50 | 14.55 | 14.50 | 14.51 | 1,100 | +0.01(+0.07%) |
May 14, 2003 | 15.00 | 15.01 | 14.50 | 14.50 | 19,400 | -0.45(-3.01%) |
May 13, 2003 | 14.75 | 15.00 | 14.50 | 14.95 | 75,100 | +0.38(+2.61%) |
May 12, 2003 | 14.35 | 14.57 | 14.35 | 14.57 | 3,500 | +0.26(+1.82%) |
May 09, 2003 | 14.30 | 14.49 | 14.30 | 14.31 | 1,900 | +0.01(+0.07%) |
May 08, 2003 | 14.44 | 14.44 | 14.30 | 14.30 | 17,400 | +0.00(+0.00%) |
May 07, 2003 | 14.29 | 14.41 | 14.24 | 14.30 | 80,600 | +0.05(+0.35%) |
May 06, 2003 | 14.35 | 14.35 | 14.25 | 14.25 | 8,800 | -0.25(-1.72%) |
May 05, 2003 | 14.40 | 14.50 | 14.36 | 14.50 | 12,200 | +0.10(+0.69%) |
May 02, 2003 | 14.25 | 14.40 | 14.19 | 14.40 | 2,000 | +0.00(+0.00%) |