Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.82 | 24.82 | 24.82 | 24.82 | 365 | -0.19(-0.76%) |
Oct 28, 2004 | 25.01 | 25.25 | 24.86 | 25.01 | 3,048 | +0.24(+0.96%) |
Oct 27, 2004 | 24.77 | 24.77 | 24.77 | 24.77 | 243 | -0.17(-0.69%) |
Oct 26, 2004 | 24.94 | 24.94 | 24.94 | 24.94 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 24.76 | 24.94 | 24.76 | 24.94 | 853 | +0.24(+0.97%) |
Oct 22, 2004 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 25.01 | 25.01 | 24.70 | 24.70 | 609 | -0.30(-1.21%) |
Oct 20, 2004 | 25.01 | 25.01 | 25.01 | 25.01 | 243 | +1.31(+5.53%) |
Oct 19, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 24.60 | 24.60 | 23.31 | 23.70 | 2,561 | +0.49(+2.12%) |
Oct 15, 2004 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 23.20 | 23.20 | 23.20 | 23.20 | 243 | -0.42(-1.77%) |
Oct 13, 2004 | 23.21 | 23.78 | 23.21 | 23.62 | 1,341 | -0.48(-2.01%) |
Oct 12, 2004 | 24.11 | 24.11 | 24.11 | 24.11 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 24.11 | 24.11 | 24.11 | 24.11 | 243 | +0.33(+1.38%) |
Oct 08, 2004 | 24.35 | 24.35 | 23.78 | 23.78 | 487 | -0.61(-2.52%) |
Oct 07, 2004 | 23.26 | 24.39 | 23.26 | 24.39 | 853 | +0.00(+0.00%) |
Oct 06, 2004 | 24.39 | 24.39 | 23.47 | 24.39 | 4,024 | +0.21(+0.88%) |
Oct 05, 2004 | 24.93 | 24.93 | 23.52 | 24.18 | 487 | -0.79(-3.15%) |
Oct 04, 2004 | 23.37 | 24.97 | 23.37 | 24.97 | 609 | -0.12(-0.49%) |
Oct 01, 2004 | 23.38 | 25.42 | 23.38 | 25.09 | 4,146 | +0.34(+1.39%) |
Sep 30, 2004 | 23.02 | 25.38 | 23.02 | 24.75 | 4,268 | +1.79(+7.79%) |
Sep 29, 2004 | 22.96 | 22.96 | 22.55 | 22.96 | 365 | +0.33(+1.45%) |
Sep 28, 2004 | 21.52 | 23.17 | 21.52 | 22.63 | 6,585 | +1.15(+5.34%) |
Sep 27, 2004 | 21.07 | 21.48 | 21.07 | 21.48 | 1,951 | +0.52(+2.50%) |
Sep 24, 2004 | 20.56 | 20.97 | 20.50 | 20.96 | 8,781 | +0.54(+2.65%) |
Sep 23, 2004 | 19.88 | 20.50 | 19.88 | 20.42 | 13,293 | +0.74(+3.75%) |
Sep 22, 2004 | 19.67 | 19.68 | 19.67 | 19.68 | 1,097 | +0.00(+0.00%) |
Sep 21, 2004 | 19.68 | 19.68 | 19.68 | 19.68 | 121 | +0.00(+0.00%) |
Sep 20, 2004 | 19.27 | 19.68 | 18.86 | 19.68 | 1,707 | +0.41(+2.13%) |
Sep 17, 2004 | 19.27 | 19.27 | 19.27 | 19.27 | 243 | -0.61(-3.09%) |
Sep 16, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 3,048 | +0.00(+0.00%) |
Sep 10, 2004 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 19.87 | 19.88 | 19.87 | 19.88 | 1,219 | +0.02(+0.12%) |
Sep 08, 2004 | 18.86 | 19.86 | 18.86 | 19.86 | 487 | +0.31(+1.59%) |
Sep 07, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 19.68 | 20.50 | 19.55 | 19.55 | 487 | +0.69(+3.65%) |
Sep 01, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 1,341 | +0.41(+2.22%) |
Aug 31, 2004 | 18.45 | 18.45 | 18.45 | 18.45 | 121 | -0.41(-2.17%) |
Aug 30, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 20.29 | 20.29 | 18.86 | 18.86 | 365 | -0.83(-4.21%) |
Aug 26, 2004 | 19.88 | 19.88 | 19.69 | 19.69 | 2,805 | -0.35(-1.76%) |
Aug 25, 2004 | 19.56 | 20.04 | 19.15 | 20.04 | 3,292 | -0.01(-0.04%) |
Aug 24, 2004 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 20.49 | 20.49 | 20.05 | 20.05 | 1,219 | +0.45(+2.30%) |
Aug 20, 2004 | 20.70 | 20.70 | 19.60 | 19.60 | 975 | -0.42(-2.09%) |
Aug 19, 2004 | 20.50 | 20.50 | 19.93 | 20.01 | 1,463 | -0.48(-2.36%) |
Aug 18, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 609 | +0.00(+0.00%) |
Aug 17, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 1,463 | +0.98(+5.04%) |
Aug 16, 2004 | 19.51 | 19.51 | 19.51 | 19.51 | 365 | +0.26(+1.36%) |
Aug 13, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 365 | +0.39(+2.09%) |
Aug 12, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 1,219 | +0.25(+1.32%) |
Aug 09, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 609 | +0.00(+0.00%) |
Aug 05, 2004 | 18.98 | 18.98 | 18.61 | 18.61 | 243 | +0.08(+0.44%) |
Aug 04, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 18.04 | 18.88 | 17.30 | 18.53 | 5,122 | -0.33(-1.74%) |
Jul 30, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 609 | +0.74(+4.07%) |
Jul 29, 2004 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 18.12 | 18.12 | 18.12 | 18.12 | 243 | -0.03(-0.14%) |
Jul 27, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 121 | +0.02(+0.10%) |
Jul 23, 2004 | 18.13 | 18.13 | 18.13 | 18.13 | 121 | -0.11(-0.63%) |
Jul 22, 2004 | 18.24 | 18.24 | 18.19 | 18.24 | 975 | +0.41(+2.30%) |
Jul 21, 2004 | 18.29 | 18.29 | 17.83 | 17.83 | 1,829 | -0.20(-1.14%) |
Jul 20, 2004 | 18.74 | 19.19 | 16.40 | 18.04 | 5,732 | -0.78(-4.14%) |
Jul 19, 2004 | 18.82 | 18.82 | 18.82 | 18.82 | 121 | -0.04(-0.22%) |
Jul 16, 2004 | 18.86 | 18.86 | 18.86 | 18.86 | 121 | -0.10(-0.52%) |
Jul 15, 2004 | 18.94 | 18.96 | 18.91 | 18.96 | 853 | -0.07(-0.39%) |
Jul 14, 2004 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 19.03 | 19.03 | 19.03 | 19.03 | 243 | -0.03(-0.17%) |
Jul 08, 2004 | 19.06 | 19.06 | 19.06 | 19.06 | 609 | -0.07(-0.34%) |
Jul 07, 2004 | 19.13 | 19.13 | 19.13 | 19.13 | 121 | -0.11(-0.60%) |
Jul 06, 2004 | 19.25 | 19.25 | 19.24 | 19.24 | 853 | +0.14(+0.73%) |
Jul 02, 2004 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 19.10 | 19.10 | 19.10 | 19.10 | 121 | +0.12(+0.65%) |
Jun 29, 2004 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 18.98 | 18.98 | 18.98 | 18.98 | 731 | +0.02(+0.13%) |
Jun 25, 2004 | 18.96 | 18.96 | 18.96 | 18.96 | 853 | +0.08(+0.43%) |
Jun 24, 2004 | 18.91 | 19.09 | 18.75 | 18.88 | 1,097 | -0.20(-1.03%) |
Jun 23, 2004 | 19.10 | 19.10 | 18.53 | 19.07 | 853 | +0.16(+0.82%) |
Jun 22, 2004 | 18.92 | 18.92 | 18.92 | 18.92 | 121 | +0.30(+1.63%) |
Jun 21, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 2,073 | +0.00(+0.00%) |
Jun 18, 2004 | 19.27 | 19.27 | 18.61 | 18.61 | 2,073 | -0.26(-1.39%) |
Jun 17, 2004 | 19.43 | 19.44 | 18.88 | 18.88 | 2,195 | -1.05(-5.27%) |
Jun 16, 2004 | 19.92 | 19.92 | 19.92 | 19.92 | 121 | +0.17(+0.87%) |
Jun 15, 2004 | 20.09 | 20.11 | 19.75 | 19.75 | 975 | -0.71(-3.45%) |
Jun 14, 2004 | 21.28 | 21.28 | 20.46 | 20.46 | 731 | +0.25(+1.22%) |
Jun 10, 2004 | 21.15 | 21.15 | 20.21 | 20.21 | 975 | -0.14(-0.68%) |
Jun 09, 2004 | 21.39 | 21.39 | 20.35 | 20.35 | 609 | -0.02(-0.12%) |
Jun 08, 2004 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 20.24 | 20.51 | 20.24 | 20.38 | 609 | +0.28(+1.39%) |
Jun 03, 2004 | 20.47 | 20.47 | 20.05 | 20.10 | 609 | +0.17(+0.86%) |
Jun 02, 2004 | 21.26 | 21.27 | 19.92 | 19.92 | 2,927 | -2.13(-9.67%) |
Jun 01, 2004 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | +0.00(+0.00%) |
May 28, 2004 | 21.60 | 22.70 | 21.42 | 22.06 | 5,854 | -0.08(-0.37%) |
May 27, 2004 | 20.71 | 22.14 | 20.70 | 22.14 | 2,073 | -0.16(-0.70%) |
May 26, 2004 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.00(+0.00%) |
May 25, 2004 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.00(+0.00%) |
May 24, 2004 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.00(+0.00%) |
May 21, 2004 | 20.50 | 22.29 | 20.50 | 22.29 | 7,927 | +1.80(+8.76%) |
May 20, 2004 | 19.83 | 20.65 | 19.83 | 20.50 | 3,536 | +0.82(+4.17%) |
May 19, 2004 | 19.68 | 19.68 | 19.61 | 19.68 | 1,097 | +0.16(+0.84%) |
May 18, 2004 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) |
May 17, 2004 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) |
May 14, 2004 | 19.51 | 19.51 | 19.50 | 19.51 | 975 | -0.04(-0.21%) |
May 13, 2004 | 20.19 | 20.19 | 19.56 | 19.56 | 487 | -0.33(-1.65%) |
May 12, 2004 | 20.29 | 20.29 | 19.88 | 19.88 | 1,219 | -0.55(-2.69%) |
May 11, 2004 | 20.43 | 20.43 | 20.43 | 20.43 | 121 | -0.23(-1.11%) |
May 10, 2004 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | +0.00(+0.00%) |
May 07, 2004 | 20.78 | 21.20 | 20.50 | 20.66 | 1,463 | -0.25(-1.18%) |
May 06, 2004 | 20.50 | 20.91 | 20.50 | 20.91 | 4,024 | +0.24(+1.15%) |
May 05, 2004 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | +0.00(+0.00%) |
May 04, 2004 | 20.92 | 21.29 | 20.50 | 20.67 | 975 | -1.45(-6.56%) |
May 03, 2004 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 21.73 | 22.12 | 21.73 | 22.12 | 243 | -0.02(-0.07%) |
Apr 29, 2004 | 22.54 | 22.54 | 22.14 | 22.14 | 1,219 | +0.31(+1.43%) |
Apr 28, 2004 | 21.83 | 21.83 | 21.83 | 21.83 | 243 | -0.72(-3.20%) |
Apr 27, 2004 | 22.55 | 22.55 | 22.55 | 22.55 | 487 | +0.20(+0.92%) |
Apr 26, 2004 | 22.55 | 22.55 | 22.34 | 22.34 | 365 | +0.61(+2.83%) |
Apr 23, 2004 | 21.73 | 21.73 | 21.73 | 21.73 | 243 | -1.02(-4.50%) |
Apr 22, 2004 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 22.14 | 22.75 | 22.14 | 22.75 | 731 | +0.00(+0.00%) |
Apr 19, 2004 | 21.11 | 22.75 | 21.11 | 22.75 | 1,463 | +2.25(+11.00%) |
Apr 16, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 1,219 | +0.00(+0.00%) |
Apr 15, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 731 | -0.41(-1.96%) |
Apr 14, 2004 | 20.91 | 20.91 | 20.91 | 20.91 | 121 | +0.00(+0.00%) |
Apr 13, 2004 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 20.91 | 20.91 | 20.91 | 20.91 | 853 | -1.84(-8.11%) |
Apr 08, 2004 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 22.75 | 22.75 | 22.75 | 22.75 | 243 | -0.21(-0.89%) |
Apr 06, 2004 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 22.96 | 22.96 | 22.96 | 22.96 | 6,097 | +0.01(+0.04%) |
Apr 02, 2004 | 22.94 | 22.95 | 21.15 | 22.95 | 6,829 | +0.00(+0.00%) |
Apr 01, 2004 | 19.76 | 22.96 | 19.76 | 22.95 | 609 | +2.05(+9.81%) |
Mar 31, 2004 | 20.90 | 20.90 | 20.90 | 20.90 | 365 | -0.40(-1.89%) |
Mar 30, 2004 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 21.24 | 21.30 | 21.24 | 21.30 | 853 | +0.80(+3.92%) |
Mar 24, 2004 | 21.23 | 21.23 | 20.50 | 20.50 | 365 | -0.73(-3.44%) |
Mar 23, 2004 | 21.32 | 21.32 | 21.23 | 21.23 | 243 | -0.01(-0.04%) |
Mar 22, 2004 | 21.32 | 21.32 | 21.03 | 21.24 | 1,707 | -0.08(-0.38%) |
Mar 19, 2004 | 20.14 | 21.32 | 20.14 | 21.32 | 1,463 | -0.61(-2.80%) |
Mar 18, 2004 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 21.93 | 21.93 | 21.93 | 21.93 | 121 | +1.23(+5.94%) |
Mar 16, 2004 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 22.96 | 22.96 | 20.70 | 20.70 | 243 | -2.58(-11.09%) |
Mar 10, 2004 | 23.29 | 23.29 | 23.29 | 23.29 | 121 | +0.00(+0.00%) |
Mar 09, 2004 | 22.55 | 23.37 | 22.40 | 23.29 | 975 | +3.12(+15.45%) |
Mar 08, 2004 | 20.79 | 20.79 | 19.80 | 20.17 | 2,073 | -2.38(-10.55%) |
Mar 05, 2004 | 21.73 | 22.55 | 21.55 | 22.55 | 1,463 | +0.82(+3.77%) |
Mar 04, 2004 | 21.61 | 21.73 | 21.48 | 21.73 | 609 | +0.41(+1.92%) |
Mar 03, 2004 | 21.32 | 22.14 | 20.35 | 21.32 | 12,927 | -1.85(-8.00%) |
Mar 02, 2004 | 24.48 | 24.48 | 23.09 | 23.17 | 1,219 | +1.89(+8.90%) |
Mar 01, 2004 | 23.18 | 23.18 | 21.04 | 21.28 | 6,707 | -2.10(-8.98%) |
Feb 27, 2004 | 23.37 | 23.38 | 23.37 | 23.38 | 1,463 | +0.42(+1.82%) |
Feb 26, 2004 | 22.96 | 22.96 | 22.96 | 22.96 | 56,467 | -0.82(-3.45%) |
Feb 25, 2004 | 23.37 | 23.78 | 23.37 | 23.78 | 609 | +0.04(+0.18%) |
Feb 24, 2004 | 24.56 | 24.56 | 23.45 | 23.74 | 1,829 | -0.82(-3.35%) |
Feb 23, 2004 | 24.56 | 24.56 | 24.56 | 24.56 | 2,439 | +0.00(+0.00%) |
Feb 20, 2004 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 25.01 | 25.01 | 24.56 | 24.56 | 487 | -0.91(-3.57%) |
Feb 18, 2004 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 26.05 | 26.05 | 25.42 | 25.47 | 1,707 | -0.73(-2.79%) |
Feb 13, 2004 | 25.83 | 26.20 | 25.83 | 26.20 | 853 | +0.77(+3.03%) |
Feb 12, 2004 | 25.43 | 25.43 | 25.43 | 25.43 | 121 | -0.82(-3.12%) |
Feb 11, 2004 | 24.72 | 26.79 | 23.79 | 26.25 | 5,244 | +1.89(+7.78%) |
Feb 10, 2004 | 24.73 | 24.83 | 24.22 | 24.35 | 2,683 | +0.39(+1.64%) |
Feb 09, 2004 | 24.60 | 24.60 | 23.96 | 23.96 | 243 | -1.46(-5.74%) |
Feb 06, 2004 | 25.01 | 25.42 | 23.78 | 25.42 | 3,048 | +0.32(+1.27%) |
Feb 05, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 121 | -0.73(-2.83%) |
Feb 03, 2004 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 25.83 | 25.83 | 25.83 | 25.83 | 487 | -0.02(-0.10%) |
Jan 30, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 121 | -1.21(-4.45%) |
Jan 29, 2004 | 27.06 | 27.06 | 27.06 | 27.06 | 1,097 | +0.00(+0.00%) |
Jan 28, 2004 | 27.06 | 27.06 | 27.06 | 27.06 | 609 | +0.00(+0.00%) |
Jan 27, 2004 | 27.06 | 27.06 | 27.06 | 27.06 | 1,219 | +0.00(+0.00%) |
Jan 26, 2004 | 27.06 | 27.66 | 27.06 | 27.06 | 609 | +0.00(+0.00%) |
Jan 23, 2004 | 27.06 | 27.06 | 27.05 | 27.06 | 609 | +0.41(+1.54%) |
Jan 22, 2004 | 26.23 | 26.65 | 26.23 | 26.65 | 731 | +0.41(+1.56%) |
Jan 21, 2004 | 26.24 | 26.24 | 26.24 | 26.24 | 365 | +0.00(+0.00%) |
Jan 20, 2004 | 27.47 | 27.47 | 25.42 | 26.24 | 1,097 | -0.82(-3.03%) |
Jan 16, 2004 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 26.12 | 27.06 | 26.12 | 27.06 | 731 | +1.53(+5.97%) |
Jan 13, 2004 | 25.53 | 25.53 | 25.53 | 25.53 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 26.23 | 26.23 | 25.53 | 25.53 | 243 | +0.36(+1.43%) |
Jan 09, 2004 | 27.66 | 27.66 | 25.17 | 25.17 | 1,707 | -2.30(-8.36%) |
Jan 08, 2004 | 26.55 | 27.47 | 26.55 | 27.47 | 2,927 | +1.23(+4.69%) |
Jan 07, 2004 | 26.02 | 26.24 | 26.02 | 26.24 | 365 | +0.71(+2.76%) |
Jan 06, 2004 | 24.90 | 25.53 | 24.20 | 25.53 | 975 | +0.11(+0.45%) |
Jan 05, 2004 | 24.60 | 25.42 | 24.60 | 25.42 | 2,073 | +0.13(+0.52%) |
Dec 31, 2003 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 24.44 | 25.29 | 22.84 | 25.29 | 1,845 | -0.34(-1.31%) |
Dec 29, 2003 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 24.60 | 25.62 | 24.60 | 25.62 | 853 | -0.20(-0.79%) |
Dec 24, 2003 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 25.83 | 25.85 | 25.83 | 25.83 | 2,317 | +0.10(+0.38%) |
Dec 22, 2003 | 25.09 | 25.73 | 25.09 | 25.73 | 1,585 | +1.05(+4.25%) |
Dec 19, 2003 | 24.60 | 24.68 | 24.60 | 24.68 | 1,707 | +1.72(+7.50%) |
Dec 18, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 1,014 | -1.23(-5.08%) |
Dec 17, 2003 | 24.19 | 24.19 | 24.19 | 24.19 | 121 | +2.22(+10.12%) |
Dec 16, 2003 | 24.08 | 24.19 | 21.97 | 21.97 | 1,923 | -1.74(-7.33%) |
Dec 15, 2003 | 23.72 | 24.27 | 23.68 | 23.70 | 10,610 | -0.25(-1.03%) |
Dec 12, 2003 | 23.07 | 23.95 | 23.07 | 23.95 | 609 | -0.21(-0.88%) |
Dec 11, 2003 | 23.70 | 24.16 | 23.44 | 24.16 | 792 | +0.46(+1.94%) |
Dec 10, 2003 | 25.01 | 25.01 | 22.44 | 23.70 | 5,211 | -1.34(-5.37%) |
Dec 09, 2003 | 25.62 | 26.36 | 24.49 | 25.05 | 7,195 | -0.21(-0.81%) |
Dec 08, 2003 | 24.61 | 25.42 | 24.60 | 25.25 | 23,172 | -0.16(-0.64%) |
Dec 05, 2003 | 23.37 | 25.44 | 23.78 | 25.42 | 6,339 | +2.05(+8.77%) |
Dec 04, 2003 | 21.32 | 23.37 | 20.66 | 23.37 | 8,415 | +1.21(+5.48%) |
Dec 03, 2003 | 21.61 | 24.60 | 21.61 | 22.15 | 13,171 | +0.59(+2.74%) |
Dec 02, 2003 | 21.24 | 21.56 | 21.09 | 21.56 | 1,463 | +0.25(+1.20%) |
Dec 01, 2003 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 20.91 | 21.31 | 20.91 | 21.31 | 2,439 | -0.01(-0.04%) |
Nov 25, 2003 | 20.69 | 21.32 | 20.69 | 21.32 | 4,732 | +0.37(+1.76%) |
Nov 24, 2003 | 21.07 | 21.15 | 20.66 | 20.95 | 26,343 | +0.12(+0.59%) |
Nov 21, 2003 | 21.15 | 21.32 | 20.83 | 20.83 | 9,505 | -0.33(-1.55%) |
Nov 20, 2003 | 20.58 | 21.15 | 20.58 | 21.15 | 3,292 | +0.30(+1.41%) |
Nov 19, 2003 | 20.88 | 21.11 | 20.66 | 20.86 | 12,927 | +0.20(+0.95%) |
Nov 18, 2003 | 20.58 | 21.24 | 20.50 | 20.66 | 21,922 | +0.08(+0.40%) |
Nov 17, 2003 | 20.50 | 20.58 | 19.89 | 20.58 | 5,732 | +0.08(+0.40%) |
Nov 14, 2003 | 19.92 | 20.57 | 19.92 | 20.50 | 5,452 | +0.00(+0.00%) |
Nov 13, 2003 | 18.45 | 20.50 | 18.45 | 20.50 | 11,708 | +1.76(+9.41%) |
Nov 12, 2003 | 17.91 | 18.74 | 17.63 | 18.74 | 6,037 | +0.96(+5.40%) |
Nov 11, 2003 | 17.54 | 17.79 | 17.54 | 17.78 | 2,561 | +0.31(+1.78%) |
Nov 10, 2003 | 17.09 | 17.55 | 16.91 | 17.46 | 8,842 | +0.58(+3.45%) |
Nov 07, 2003 | 16.50 | 16.89 | 16.50 | 16.88 | 7,844 | +0.09(+0.54%) |
Nov 06, 2003 | 16.81 | 16.81 | 16.64 | 16.79 | 31,794 | +0.19(+1.14%) |
Nov 05, 2003 | 16.73 | 16.73 | 16.41 | 16.60 | 2,756 | -0.12(-0.73%) |
Nov 04, 2003 | 16.56 | 16.81 | 16.56 | 16.73 | 40,856 | +0.53(+3.29%) |