Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.54 | 21.65 | 21.54 | 21.65 | 779 | +0.04(+0.17%) |
May 27, 2004 | 21.54 | 21.61 | 21.54 | 21.61 | 557 | +0.07(+0.33%) |
May 26, 2004 | 21.54 | 21.54 | 21.54 | 21.54 | 111 | -0.07(-0.33%) |
May 25, 2004 | 21.47 | 21.61 | 21.47 | 21.61 | 668 | +0.07(+0.33%) |
May 24, 2004 | 21.62 | 21.90 | 21.54 | 21.54 | 3,342 | -0.22(-0.99%) |
May 21, 2004 | 21.97 | 22.04 | 21.76 | 21.76 | 2,339 | -0.11(-0.49%) |
May 20, 2004 | 21.83 | 21.86 | 21.83 | 21.86 | 2,896 | +0.14(+0.63%) |
May 19, 2004 | 21.11 | 21.86 | 21.11 | 21.73 | 11,809 | +0.62(+2.93%) |
May 18, 2004 | 21.11 | 21.11 | 21.11 | 21.11 | 0 | +0.00(+0.00%) |
May 17, 2004 | 21.11 | 21.11 | 21.11 | 21.11 | 111 | +0.00(+0.00%) |
May 14, 2004 | 21.11 | 21.11 | 21.11 | 21.11 | 557 | -0.14(-0.68%) |
May 13, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
May 12, 2004 | 21.68 | 21.68 | 21.25 | 21.25 | 3,676 | -0.47(-2.15%) |
May 11, 2004 | 21.72 | 21.72 | 21.72 | 21.72 | 891 | +0.07(+0.33%) |
May 10, 2004 | 21.76 | 21.79 | 21.62 | 21.65 | 1,671 | -0.04(-0.17%) |
May 07, 2004 | 21.68 | 21.68 | 21.68 | 21.68 | 445 | +0.14(+0.67%) |
May 06, 2004 | 21.54 | 21.54 | 21.54 | 21.54 | 5,682 | +0.00(+0.00%) |
May 05, 2004 | 21.66 | 21.66 | 21.54 | 21.54 | 1,114 | -0.12(-0.56%) |
May 04, 2004 | 21.72 | 21.72 | 21.66 | 21.66 | 891 | -0.09(-0.43%) |
May 03, 2004 | 21.76 | 21.76 | 21.76 | 21.76 | 1,559 | -0.07(-0.33%) |
Apr 30, 2004 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 21.76 | 21.83 | 21.76 | 21.83 | 1,114 | +0.11(+0.50%) |
Apr 27, 2004 | 21.82 | 21.82 | 21.72 | 21.72 | 334 | +0.11(+0.50%) |
Apr 26, 2004 | 21.68 | 21.82 | 21.61 | 21.61 | 1,225 | +0.22(+1.01%) |
Apr 23, 2004 | 21.68 | 21.68 | 21.40 | 21.40 | 1,559 | -0.32(-1.49%) |
Apr 22, 2004 | 21.90 | 21.90 | 21.61 | 21.72 | 2,896 | -0.27(-1.21%) |
Apr 21, 2004 | 22.51 | 22.51 | 21.94 | 21.99 | 3,565 | -0.46(-2.05%) |
Apr 20, 2004 | 22.45 | 22.45 | 22.45 | 22.45 | 111 | -0.14(-0.60%) |
Apr 19, 2004 | 22.56 | 22.58 | 22.56 | 22.58 | 222 | -0.04(-0.16%) |
Apr 16, 2004 | 22.68 | 22.68 | 22.62 | 22.62 | 668 | -0.06(-0.28%) |
Apr 15, 2004 | 22.69 | 22.69 | 22.68 | 22.68 | 557 | +0.03(+0.13%) |
Apr 14, 2004 | 22.65 | 22.65 | 22.65 | 22.65 | 222 | -0.04(-0.16%) |
Apr 13, 2004 | 22.94 | 22.98 | 22.55 | 22.69 | 6,573 | -0.48(-2.08%) |
Apr 12, 2004 | 23.41 | 23.41 | 23.08 | 23.17 | 3,008 | -0.34(-1.47%) |
Apr 08, 2004 | 23.55 | 23.55 | 23.52 | 23.52 | 557 | -0.11(-0.46%) |
Apr 07, 2004 | 23.70 | 23.91 | 23.62 | 23.62 | 3,231 | -0.14(-0.60%) |
Apr 06, 2004 | 23.77 | 23.77 | 23.77 | 23.77 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 23.70 | 23.77 | 23.70 | 23.77 | 1,782 | -0.11(-0.48%) |
Apr 02, 2004 | 24.02 | 24.02 | 23.88 | 23.88 | 1,002 | -0.01(-0.03%) |
Apr 01, 2004 | 23.98 | 23.98 | 23.84 | 23.89 | 3,008 | -0.24(-0.98%) |
Mar 31, 2004 | 24.13 | 24.23 | 24.13 | 24.13 | 779 | -0.14(-0.59%) |
Mar 30, 2004 | 24.38 | 24.38 | 24.06 | 24.27 | 4,010 | -0.14(-0.59%) |
Mar 29, 2004 | 24.52 | 24.52 | 24.41 | 24.41 | 2,005 | -0.17(-0.70%) |
Mar 26, 2004 | 24.59 | 24.59 | 24.59 | 24.59 | 557 | +0.10(+0.41%) |
Mar 25, 2004 | 24.56 | 24.59 | 24.49 | 24.49 | 2,005 | -0.14(-0.58%) |
Mar 24, 2004 | 24.63 | 24.77 | 24.63 | 24.63 | 1,448 | -0.07(-0.29%) |
Mar 23, 2004 | 24.70 | 24.70 | 24.70 | 24.70 | 445 | -0.07(-0.29%) |
Mar 22, 2004 | 24.99 | 24.99 | 24.77 | 24.77 | 1,894 | -0.14(-0.58%) |
Mar 19, 2004 | 25.10 | 25.10 | 24.92 | 24.92 | 2,339 | -0.29(-1.14%) |
Mar 18, 2004 | 25.13 | 25.27 | 25.13 | 25.20 | 334 | -0.07(-0.28%) |
Mar 17, 2004 | 25.27 | 25.27 | 25.27 | 25.27 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 25.24 | 25.35 | 25.19 | 25.27 | 1,225 | +0.00(+0.00%) |
Mar 15, 2004 | 25.25 | 25.27 | 25.25 | 25.27 | 334 | -0.06(-0.25%) |
Mar 12, 2004 | 25.56 | 25.56 | 25.34 | 25.34 | 2,896 | -0.32(-1.26%) |
Mar 11, 2004 | 25.49 | 25.66 | 25.49 | 25.66 | 1,114 | +0.04(+0.14%) |
Mar 10, 2004 | 25.63 | 25.63 | 25.63 | 25.63 | 111 | -0.01(-0.03%) |
Mar 09, 2004 | 25.63 | 25.63 | 25.63 | 25.63 | 557 | -0.02(-0.08%) |
Mar 08, 2004 | 25.60 | 25.66 | 25.59 | 25.66 | 1,225 | +0.17(+0.65%) |
Mar 05, 2004 | 25.49 | 25.49 | 25.49 | 25.49 | 111 | +0.00(+0.00%) |
Mar 04, 2004 | 25.55 | 25.55 | 25.39 | 25.49 | 557 | +0.10(+0.40%) |
Mar 03, 2004 | 25.39 | 25.39 | 25.39 | 25.39 | 334 | +0.00(+0.00%) |
Mar 02, 2004 | 25.42 | 25.42 | 25.38 | 25.39 | 779 | -0.03(-0.11%) |
Mar 01, 2004 | 25.63 | 25.63 | 25.42 | 25.42 | 1,782 | -0.22(-0.84%) |
Feb 27, 2004 | 25.45 | 25.63 | 25.45 | 25.63 | 2,005 | +0.06(+0.25%) |
Feb 26, 2004 | 25.49 | 25.63 | 25.49 | 25.57 | 1,894 | -0.09(-0.34%) |
Feb 25, 2004 | 25.66 | 25.66 | 25.66 | 25.66 | 1,225 | +0.06(+0.22%) |
Feb 24, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 25.38 | 25.60 | 25.38 | 25.60 | 1,002 | +0.22(+0.85%) |
Feb 20, 2004 | 25.42 | 25.42 | 25.38 | 25.38 | 1,448 | -0.11(-0.42%) |
Feb 19, 2004 | 25.42 | 25.66 | 25.42 | 25.49 | 557 | -0.07(-0.28%) |
Feb 18, 2004 | 25.53 | 25.63 | 25.53 | 25.56 | 2,116 | -0.01(-0.06%) |
Feb 17, 2004 | 25.56 | 25.66 | 25.56 | 25.58 | 2,451 | +0.05(+0.20%) |
Feb 13, 2004 | 25.53 | 25.53 | 25.53 | 25.53 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 25.71 | 25.71 | 25.53 | 25.53 | 4,010 | -0.11(-0.42%) |
Feb 11, 2004 | 25.39 | 25.63 | 25.39 | 25.63 | 4,345 | +0.25(+0.99%) |
Feb 10, 2004 | 25.49 | 25.60 | 25.27 | 25.38 | 6,796 | -0.22(-0.84%) |
Feb 09, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 557 | -0.07(-0.28%) |
Feb 06, 2004 | 25.49 | 25.81 | 25.43 | 25.67 | 891 | +0.34(+1.33%) |
Feb 05, 2004 | 25.42 | 25.55 | 25.31 | 25.33 | 1,671 | -0.23(-0.90%) |
Feb 04, 2004 | 25.56 | 25.62 | 25.49 | 25.56 | 1,782 | +0.24(+0.96%) |
Feb 03, 2004 | 25.28 | 25.34 | 25.28 | 25.32 | 1,114 | -0.06(-0.25%) |
Feb 02, 2004 | 25.49 | 25.63 | 25.35 | 25.38 | 2,005 | +0.08(+0.31%) |
Jan 30, 2004 | 25.56 | 25.80 | 24.99 | 25.30 | 20,166 | -0.01(-0.03%) |
Jan 29, 2004 | 25.31 | 25.63 | 25.31 | 25.31 | 3,565 | +0.18(+0.71%) |
Jan 28, 2004 | 25.99 | 26.34 | 25.13 | 25.13 | 9,915 | -0.57(-2.23%) |
Jan 27, 2004 | 24.84 | 25.99 | 24.84 | 25.71 | 21,948 | +0.86(+3.47%) |
Jan 26, 2004 | 24.41 | 25.25 | 24.41 | 24.84 | 12,812 | +0.78(+3.25%) |
Jan 23, 2004 | 23.26 | 24.06 | 23.26 | 24.06 | 8,578 | +0.90(+3.91%) |
Jan 22, 2004 | 22.91 | 23.16 | 22.83 | 23.16 | 9,024 | +0.11(+0.47%) |
Jan 21, 2004 | 23.05 | 23.05 | 22.91 | 23.05 | 1,002 | +0.00(+0.00%) |
Jan 20, 2004 | 23.05 | 23.11 | 22.98 | 23.05 | 1,448 | +0.07(+0.31%) |
Jan 16, 2004 | 22.98 | 23.05 | 22.77 | 22.98 | 2,896 | +0.00(+0.00%) |
Jan 15, 2004 | 22.91 | 22.98 | 22.91 | 22.98 | 891 | +0.22(+0.95%) |
Jan 14, 2004 | 22.63 | 22.76 | 22.63 | 22.76 | 557 | +0.14(+0.63%) |
Jan 13, 2004 | 22.69 | 22.97 | 22.62 | 22.62 | 10,250 | -0.29(-1.25%) |
Jan 12, 2004 | 22.62 | 22.91 | 22.62 | 22.91 | 3,899 | +0.36(+1.59%) |
Jan 09, 2004 | 22.62 | 22.62 | 22.55 | 22.55 | 1,225 | -0.04(-0.16%) |
Jan 08, 2004 | 22.55 | 22.58 | 22.55 | 22.58 | 779 | +0.02(+0.10%) |
Jan 07, 2004 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) |
Jan 06, 2004 | 22.65 | 22.69 | 22.56 | 22.56 | 334 | -0.02(-0.10%) |
Jan 05, 2004 | 22.91 | 22.98 | 22.58 | 22.58 | 6,127 | -0.24(-1.07%) |
Jan 02, 2004 | 22.69 | 22.83 | 22.69 | 22.83 | 779 | +0.21(+0.92%) |
Dec 31, 2003 | 22.62 | 22.62 | 22.62 | 22.62 | 222 | +0.04(+0.16%) |
Dec 30, 2003 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 22.73 | 22.73 | 22.58 | 22.58 | 1,114 | -0.14(-0.63%) |
Dec 22, 2003 | 22.47 | 22.73 | 22.47 | 22.73 | 4,010 | +0.11(+0.48%) |
Dec 19, 2003 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 22.62 | 22.62 | 22.62 | 22.62 | 222 | +0.20(+0.90%) |
Dec 17, 2003 | 22.42 | 22.42 | 22.42 | 22.42 | 1,225 | -0.06(-0.26%) |
Dec 16, 2003 | 22.47 | 22.47 | 22.47 | 22.47 | 557 | -0.16(-0.70%) |
Dec 15, 2003 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 22.62 | 22.63 | 22.58 | 22.63 | 2,116 | +0.27(+1.19%) |
Dec 08, 2003 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 22.37 | 22.37 | 22.37 | 22.37 | 111 | -0.07(-0.32%) |
Dec 04, 2003 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 22.44 | 22.44 | 22.44 | 22.44 | 557 | +0.04(+0.16%) |
Dec 02, 2003 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 22.40 | 22.40 | 22.40 | 22.40 | 334 | +0.07(+0.32%) |
Nov 28, 2003 | 22.33 | 22.33 | 22.33 | 22.33 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 22.33 | 22.33 | 22.33 | 22.33 | 891 | +0.14(+0.65%) |
Nov 25, 2003 | 22.19 | 22.19 | 22.19 | 22.19 | 668 | -0.01(-0.03%) |
Nov 24, 2003 | 22.22 | 22.22 | 22.19 | 22.19 | 668 | +0.01(+0.03%) |
Nov 21, 2003 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | -0.04(-0.16%) |
Nov 20, 2003 | 22.33 | 22.37 | 22.33 | 22.22 | 1,336 | -0.18(-0.80%) |
Nov 19, 2003 | 22.47 | 22.47 | 22.19 | 22.40 | 3,565 | +0.07(+0.32%) |
Nov 18, 2003 | 22.27 | 22.33 | 22.27 | 22.33 | 668 | -0.07(-0.32%) |
Nov 17, 2003 | 22.40 | 22.40 | 22.40 | 22.40 | 3,231 | -0.01(-0.03%) |
Nov 14, 2003 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | -0.01(-0.06%) |
Nov 12, 2003 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.06(+0.26%) |
Nov 11, 2003 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 22.65 | 23.08 | 22.37 | 22.37 | 25,179 | -0.29(-1.27%) |
Nov 06, 2003 | 22.68 | 22.68 | 22.65 | 22.65 | 668 | +0.11(+0.48%) |
Nov 05, 2003 | 22.44 | 22.60 | 22.44 | 22.55 | 557 | -0.19(-0.85%) |
Nov 04, 2003 | 22.76 | 22.76 | 22.74 | 22.74 | 4,057 | -0.33(-1.43%) |
Nov 03, 2003 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | +0.02(+0.09%) |
Oct 31, 2003 | 22.98 | 23.07 | 22.98 | 23.05 | 7,687 | +0.14(+0.63%) |
Oct 30, 2003 | 22.62 | 22.91 | 22.62 | 22.91 | 1,336 | +0.50(+2.24%) |
Oct 29, 2003 | 22.33 | 22.40 | 22.26 | 22.40 | 891 | +0.14(+0.65%) |
Oct 28, 2003 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 21.65 | 22.26 | 21.65 | 22.26 | 3,008 | +0.61(+2.82%) |
Oct 24, 2003 | 21.76 | 21.76 | 21.61 | 21.65 | 2,228 | +0.00(+0.00%) |
Oct 23, 2003 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 21.65 | 21.75 | 21.65 | 21.65 | 891 | +0.04(+0.17%) |
Oct 21, 2003 | 21.48 | 21.72 | 21.61 | 21.61 | 2,116 | +0.13(+0.60%) |
Oct 20, 2003 | 21.48 | 21.48 | 21.47 | 21.48 | 2,005 | -0.02(-0.10%) |
Oct 17, 2003 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 23.12 | 23.12 | 21.51 | 21.51 | 6,907 | -0.04(-0.20%) |
Oct 15, 2003 | 21.39 | 21.68 | 21.39 | 21.55 | 11,030 | +0.15(+0.70%) |
Oct 14, 2003 | 21.76 | 21.76 | 21.47 | 21.40 | 6,796 | -0.29(-1.36%) |
Oct 13, 2003 | 21.72 | 21.72 | 21.72 | 21.69 | 2,451 | -0.06(-0.30%) |
Oct 10, 2003 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 22.60 | 22.60 | 21.76 | 21.76 | 9,247 | -0.68(-3.04%) |
Oct 08, 2003 | 22.37 | 22.44 | 22.37 | 22.44 | 4,679 | +0.10(+0.45%) |
Oct 07, 2003 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 22.73 | 22.83 | 22.40 | 22.34 | 12,589 | -0.41(-1.80%) |
Oct 03, 2003 | 22.55 | 22.83 | 22.55 | 22.75 | 1,671 | +0.45(+2.03%) |
Oct 02, 2003 | 22.40 | 22.40 | 22.40 | 22.30 | 4,010 | +0.04(+0.16%) |
Oct 01, 2003 | 22.55 | 22.69 | 22.26 | 22.26 | 11,252 | -0.65(-2.82%) |
Sep 30, 2003 | 22.09 | 22.98 | 22.09 | 22.91 | 5,125 | +0.81(+3.67%) |
Sep 29, 2003 | 22.09 | 22.09 | 22.09 | 22.09 | 111 | +0.05(+0.23%) |
Sep 26, 2003 | 22.37 | 22.37 | 21.76 | 22.04 | 18,829 | -0.23(-1.03%) |
Sep 25, 2003 | 22.55 | 22.55 | 22.30 | 22.27 | 11,252 | -0.60(-2.61%) |
Sep 24, 2003 | 22.69 | 22.91 | 22.87 | 22.87 | 1,002 | +0.18(+0.79%) |
Sep 23, 2003 | 22.69 | 22.69 | 22.55 | 22.69 | 2,896 | +0.14(+0.60%) |
Sep 22, 2003 | 22.62 | 22.65 | 22.55 | 22.55 | 3,899 | +0.01(+0.03%) |
Sep 19, 2003 | 22.91 | 23.26 | 21.65 | 22.55 | 55,484 | -0.36(-1.57%) |
Sep 18, 2003 | 21.15 | 22.91 | 21.15 | 22.91 | 14,149 | +1.87(+8.87%) |
Sep 17, 2003 | 21.04 | 21.04 | 21.04 | 21.04 | 779 | +0.22(+1.03%) |
Sep 16, 2003 | 20.97 | 20.82 | 20.82 | 20.82 | 1,114 | -0.14(-0.65%) |
Sep 15, 2003 | 20.97 | 20.97 | 20.96 | 20.96 | 779 | -0.01(-0.03%) |
Sep 12, 2003 | 20.68 | 21.00 | 20.68 | 20.97 | 4,902 | -0.04(-0.17%) |
Sep 11, 2003 | 20.39 | 21.15 | 20.39 | 21.00 | 18,717 | +0.68(+3.36%) |
Sep 10, 2003 | 20.46 | 20.46 | 20.32 | 20.32 | 1,002 | -0.14(-0.70%) |
Sep 09, 2003 | 19.97 | 20.46 | 19.97 | 20.46 | 3,565 | +0.50(+2.52%) |
Sep 08, 2003 | 20.11 | 20.21 | 19.82 | 19.96 | 4,345 | -0.18(-0.89%) |
Sep 05, 2003 | 19.96 | 20.14 | 19.96 | 20.14 | 779 | +0.04(+0.18%) |
Sep 04, 2003 | 19.96 | 20.11 | 19.67 | 20.11 | 4,010 | +0.00(+0.00%) |
Sep 03, 2003 | 19.82 | 20.18 | 19.42 | 20.11 | 4,790 | +0.14(+0.72%) |
Sep 02, 2003 | 20.75 | 20.82 | 19.24 | 19.96 | 27,630 | -0.93(-4.47%) |
Aug 29, 2003 | 21.36 | 21.52 | 20.89 | 20.89 | 2,785 | -0.47(-2.18%) |
Aug 28, 2003 | 21.38 | 21.38 | 21.36 | 21.36 | 2,228 | -0.02(-0.10%) |
Aug 27, 2003 | 21.38 | 21.38 | 21.37 | 21.38 | 1,782 | +0.00(+0.00%) |
Aug 26, 2003 | 21.54 | 21.54 | 21.38 | 21.38 | 1,782 | -0.01(-0.07%) |
Aug 25, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 21.40 | 21.40 | 21.40 | 21.40 | 445 | -0.14(-0.67%) |
Aug 21, 2003 | 21.47 | 21.65 | 21.47 | 21.54 | 1,225 | +0.21(+0.98%) |
Aug 20, 2003 | 21.33 | 21.33 | 21.33 | 21.33 | 334 | -0.21(-0.97%) |
Aug 19, 2003 | 21.54 | 21.54 | 21.54 | 21.54 | 445 | +0.14(+0.67%) |
Aug 18, 2003 | 21.19 | 21.54 | 21.19 | 21.40 | 1,559 | +0.07(+0.34%) |
Aug 15, 2003 | 21.33 | 21.33 | 21.33 | 21.33 | 668 | -0.04(-0.17%) |
Aug 14, 2003 | 21.00 | 21.54 | 21.00 | 21.36 | 4,902 | +0.50(+2.41%) |
Aug 13, 2003 | 20.98 | 21.04 | 20.86 | 20.86 | 3,231 | -0.22(-1.02%) |
Aug 12, 2003 | 21.07 | 21.18 | 20.97 | 21.07 | 5,682 | +0.00(+0.00%) |
Aug 11, 2003 | 20.82 | 21.11 | 20.68 | 21.07 | 5,013 | +0.36(+1.73%) |
Aug 08, 2003 | 20.50 | 20.82 | 20.50 | 20.72 | 5,125 | +0.22(+1.05%) |
Aug 07, 2003 | 20.39 | 20.54 | 20.39 | 20.50 | 5,236 | +0.18(+0.88%) |
Aug 06, 2003 | 20.11 | 20.32 | 20.11 | 20.32 | 1,671 | +0.32(+1.62%) |
Aug 05, 2003 | 19.60 | 20.00 | 19.60 | 20.00 | 3,008 | +0.40(+2.05%) |
Aug 04, 2003 | 19.39 | 19.60 | 19.39 | 19.60 | 1,448 | +0.35(+1.83%) |
Aug 01, 2003 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 19.39 | 19.39 | 19.18 | 19.24 | 1,448 | +0.00(+0.00%) |
Jul 30, 2003 | 19.17 | 19.24 | 19.17 | 19.24 | 2,339 | +0.22(+1.13%) |
Jul 29, 2003 | 18.92 | 19.03 | 18.81 | 19.03 | 5,236 | -1.50(-7.31%) |
Jul 28, 2003 | 20.46 | 20.54 | 20.42 | 20.53 | 2,116 | +0.06(+0.32%) |
Jul 25, 2003 | 20.32 | 20.46 | 20.32 | 20.46 | 668 | +0.34(+1.71%) |
Jul 24, 2003 | 20.11 | 20.14 | 20.11 | 20.12 | 4,233 | +0.01(+0.04%) |
Jul 23, 2003 | 20.47 | 20.68 | 20.11 | 20.11 | 7,799 | -0.36(-1.75%) |
Jul 22, 2003 | 20.54 | 20.57 | 20.46 | 20.47 | 1,114 | +0.07(+0.35%) |
Jul 21, 2003 | 20.54 | 20.54 | 20.39 | 20.40 | 5,125 | -0.14(-0.66%) |
Jul 18, 2003 | 20.54 | 20.54 | 20.41 | 20.54 | 1,336 | +0.11(+0.53%) |
Jul 17, 2003 | 20.36 | 20.43 | 20.36 | 20.43 | 6,016 | +0.17(+0.85%) |
Jul 16, 2003 | 20.57 | 20.75 | 19.93 | 20.26 | 10,250 | +0.14(+0.71%) |
Jul 15, 2003 | 19.78 | 20.72 | 19.67 | 20.11 | 7,799 | +0.51(+2.60%) |
Jul 14, 2003 | 19.03 | 19.71 | 19.03 | 19.60 | 7,353 | +0.72(+3.80%) |
Jul 11, 2003 | 18.67 | 19.06 | 18.60 | 18.88 | 8,133 | +0.29(+1.54%) |
Jul 10, 2003 | 18.27 | 18.60 | 18.27 | 18.60 | 2,673 | +0.25(+1.37%) |
Jul 09, 2003 | 17.41 | 18.49 | 17.41 | 18.35 | 11,587 | +0.93(+5.36%) |
Jul 08, 2003 | 16.77 | 17.41 | 16.77 | 17.41 | 4,456 | +0.68(+4.08%) |
Jul 07, 2003 | 16.62 | 16.73 | 16.60 | 16.73 | 557 | +0.04(+0.22%) |
Jul 03, 2003 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 16.59 | 16.69 | 16.59 | 16.69 | 557 | +0.18(+1.09%) |
Jul 01, 2003 | 16.51 | 16.57 | 16.45 | 16.51 | 3,676 | +0.11(+0.66%) |
Jun 30, 2003 | 16.51 | 16.51 | 16.41 | 16.41 | 891 | -0.08(-0.48%) |
Jun 27, 2003 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 16.44 | 16.49 | 16.44 | 16.49 | 222 | +0.19(+1.15%) |
Jun 24, 2003 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 16.30 | 16.30 | 16.30 | 16.30 | 111 | -0.18(-1.09%) |
Jun 19, 2003 | 16.30 | 16.48 | 16.30 | 16.48 | 1,225 | +0.29(+1.77%) |
Jun 18, 2003 | 16.19 | 16.19 | 16.19 | 16.19 | 111 | -0.14(-0.88%) |
Jun 17, 2003 | 16.08 | 16.34 | 16.06 | 16.34 | 1,559 | +0.11(+0.66%) |
Jun 16, 2003 | 16.19 | 16.51 | 16.16 | 16.23 | 3,565 | +0.16(+0.98%) |
Jun 13, 2003 | 15.99 | 16.16 | 15.99 | 16.07 | 3,008 | -0.01(-0.09%) |
Jun 12, 2003 | 16.12 | 16.30 | 16.08 | 16.08 | 1,782 | +0.10(+0.63%) |
Jun 11, 2003 | 15.98 | 15.99 | 15.98 | 15.98 | 1,114 | +0.00(+0.00%) |
Jun 10, 2003 | 16.04 | 16.04 | 15.98 | 15.98 | 2,562 | -0.06(-0.40%) |
Jun 09, 2003 | 15.98 | 16.05 | 15.80 | 16.05 | 2,005 | -0.07(-0.45%) |
Jun 06, 2003 | 15.98 | 16.30 | 15.98 | 16.12 | 3,008 | +0.32(+2.05%) |
Jun 05, 2003 | 15.29 | 15.80 | 15.29 | 15.80 | 2,673 | +0.57(+3.77%) |
Jun 04, 2003 | 14.97 | 15.22 | 14.97 | 15.22 | 1,336 | +0.32(+2.17%) |
Jun 03, 2003 | 14.69 | 14.90 | 14.68 | 14.90 | 1,671 | +0.22(+1.47%) |