Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.15 | 19.30 | 19.10 | 19.15 | 15,835 | -0.40(-2.05%) |
Sep 29, 2004 | 19.55 | 19.55 | 19.15 | 19.55 | 20,823 | +0.55(+2.89%) |
Sep 28, 2004 | 19.00 | 19.35 | 18.95 | 19.00 | 50,936 | -0.35(-1.81%) |
Sep 27, 2004 | 19.35 | 19.35 | 19.25 | 19.35 | 116,802 | +0.00(+0.00%) |
Sep 24, 2004 | 19.35 | 19.35 | 19.25 | 19.35 | 116,802 | -0.24(-1.23%) |
Sep 23, 2004 | 19.59 | 19.70 | 19.50 | 19.59 | 17,143 | -0.16(-0.81%) |
Sep 22, 2004 | 19.75 | 19.75 | 19.55 | 19.75 | 17,982 | +0.00(+0.00%) |
Sep 21, 2004 | 19.75 | 19.75 | 19.55 | 19.75 | 17,982 | +0.15(+0.77%) |
Sep 20, 2004 | 19.60 | 19.60 | 19.40 | 19.60 | 6,745 | +0.00(+0.00%) |
Sep 17, 2004 | 19.60 | 19.60 | 19.40 | 19.60 | 6,745 | +0.10(+0.51%) |
Sep 16, 2004 | 19.50 | 19.70 | 19.50 | 19.50 | 14,008 | +0.00(+0.00%) |
Sep 15, 2004 | 19.50 | 19.70 | 19.50 | 19.50 | 14,008 | -0.35(-1.76%) |
Sep 14, 2004 | 19.85 | 19.85 | 19.70 | 19.85 | 23,587 | +0.40(+2.06%) |
Sep 13, 2004 | 19.45 | 19.45 | 19.15 | 19.45 | 20,048 | +0.25(+1.30%) |
Sep 10, 2004 | 19.20 | 19.20 | 19.00 | 19.20 | 12,705 | -0.75(-3.76%) |
Sep 09, 2004 | 19.95 | 19.95 | 19.70 | 19.95 | 25,330 | +0.20(+1.01%) |
Sep 08, 2004 | 19.75 | 19.90 | 19.55 | 19.75 | 30,257 | +0.75(+3.95%) |
Sep 07, 2004 | 19.00 | 19.25 | 18.95 | 19.00 | 39,192 | +0.00(+0.00%) |
Sep 03, 2004 | 19.00 | 19.25 | 18.95 | 19.00 | 39,192 | -0.25(-1.30%) |
Sep 02, 2004 | 19.25 | 19.25 | 18.20 | 19.25 | 26,612 | +0.00(+0.00%) |
Sep 01, 2004 | 19.25 | 19.25 | 18.20 | 19.25 | 26,612 | +0.10(+0.52%) |
Aug 31, 2004 | 19.15 | 19.25 | 18.95 | 19.15 | 17,753 | -0.29(-1.49%) |
Aug 30, 2004 | 19.44 | 19.50 | 19.20 | 19.44 | 8,919 | +0.00(+0.00%) |
Aug 27, 2004 | 19.44 | 19.50 | 19.20 | 19.44 | 8,919 | +0.04(+0.21%) |
Aug 26, 2004 | 19.40 | 19.40 | 19.25 | 19.40 | 13,047 | -0.04(-0.21%) |
Aug 25, 2004 | 19.44 | 19.45 | 19.30 | 19.44 | 17,217 | +0.00(+0.00%) |
Aug 24, 2004 | 19.44 | 19.45 | 19.30 | 19.44 | 17,217 | +0.14(+0.73%) |
Aug 23, 2004 | 19.30 | 19.55 | 19.00 | 19.30 | 95,118 | +0.25(+1.31%) |
Aug 20, 2004 | 19.05 | 19.45 | 19.05 | 19.05 | 126,801 | +0.00(+0.00%) |
Aug 19, 2004 | 19.05 | 19.45 | 19.05 | 19.05 | 126,801 | -0.25(-1.30%) |
Aug 18, 2004 | 19.30 | 19.30 | 19.10 | 19.30 | 16,476 | -0.10(-0.52%) |
Aug 17, 2004 | 19.40 | 19.40 | 19.15 | 19.40 | 18,596 | +0.00(+0.00%) |
Aug 16, 2004 | 19.40 | 19.40 | 19.15 | 19.40 | 18,596 | -0.05(-0.26%) |
Aug 13, 2004 | 19.45 | 19.60 | 19.39 | 19.45 | 116,041 | +0.00(+0.00%) |
Aug 12, 2004 | 19.45 | 19.60 | 19.39 | 19.45 | 116,041 | -0.05(-0.26%) |
Aug 11, 2004 | 19.50 | 19.55 | 19.40 | 19.50 | 18,339 | +0.60(+3.17%) |
Aug 10, 2004 | 18.90 | 18.95 | 18.90 | 18.90 | 14,915 | +0.10(+0.53%) |
Aug 09, 2004 | 18.80 | 19.15 | 18.70 | 18.80 | 20,916 | -0.10(-0.53%) |
Aug 06, 2004 | 18.90 | 19.15 | 18.75 | 18.90 | 189,129 | +0.00(+0.00%) |
Aug 05, 2004 | 18.90 | 19.15 | 18.75 | 18.90 | 189,129 | +0.15(+0.80%) |
Aug 04, 2004 | 18.75 | 18.75 | 18.40 | 18.75 | 58,836 | -0.15(-0.79%) |
Aug 03, 2004 | 18.90 | 19.60 | 18.70 | 18.90 | 28,260 | +0.00(+0.00%) |
Aug 02, 2004 | 18.90 | 19.60 | 18.70 | 18.90 | 28,260 | -0.65(-3.32%) |
Jul 30, 2004 | 19.55 | 19.60 | 19.45 | 19.55 | 11,189 | +0.05(+0.26%) |
Jul 29, 2004 | 19.50 | 19.60 | 19.45 | 19.50 | 36,280 | +0.00(+0.00%) |
Jul 28, 2004 | 19.50 | 19.56 | 19.45 | 19.50 | 78,829 | +0.00(+0.00%) |
Jul 27, 2004 | 19.50 | 19.56 | 19.45 | 19.50 | 78,829 | +0.25(+1.30%) |
Jul 26, 2004 | 19.25 | 19.50 | 19.25 | 19.25 | 9,846 | -0.15(-0.77%) |
Jul 23, 2004 | 19.40 | 19.45 | 19.30 | 19.40 | 14,180 | +0.00(+0.00%) |
Jul 22, 2004 | 19.40 | 19.45 | 19.30 | 19.40 | 14,180 | -0.10(-0.51%) |
Jul 21, 2004 | 19.50 | 19.50 | 19.15 | 19.50 | 6,543 | +0.25(+1.30%) |
Jul 20, 2004 | 19.25 | 19.40 | 19.15 | 19.25 | 8,040 | -0.10(-0.52%) |
Jul 19, 2004 | 19.35 | 19.35 | 18.85 | 19.35 | 93,629 | +0.25(+1.31%) |
Jul 16, 2004 | 19.10 | 19.25 | 19.10 | 19.10 | 1,504 | +0.20(+1.06%) |
Jul 15, 2004 | 18.90 | 19.00 | 18.75 | 18.90 | 7,738 | -0.25(-1.31%) |
Jul 14, 2004 | 19.15 | 19.40 | 19.10 | 19.15 | 22,960 | +0.00(+0.00%) |
Jul 13, 2004 | 19.15 | 19.40 | 19.10 | 19.15 | 22,960 | -0.19(-0.98%) |
Jul 12, 2004 | 19.34 | 19.35 | 19.00 | 19.34 | 16,885 | +0.14(+0.73%) |
Jul 09, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 1,778 | -0.13(-0.67%) |
Jul 08, 2004 | 19.33 | 19.35 | 19.15 | 19.33 | 2,216 | +0.13(+0.68%) |
Jul 07, 2004 | 19.20 | 19.50 | 19.19 | 19.20 | 3,478 | +0.20(+1.05%) |
Jul 06, 2004 | 19.00 | 19.30 | 18.90 | 19.00 | 10,200 | -0.30(-1.55%) |
Jul 02, 2004 | 19.30 | 19.45 | 19.30 | 19.30 | 12,601 | +0.15(+0.78%) |
Jul 01, 2004 | 19.15 | 19.15 | 19.05 | 19.15 | 4,822 | +0.00(+0.00%) |
Jun 30, 2004 | 18.90 | 19.15 | 19.05 | 19.15 | 4,822 | +0.10(+0.52%) |
Jun 29, 2004 | 19.05 | 19.15 | 18.75 | 19.05 | 13,109 | +0.00(+0.00%) |
Jun 28, 2004 | 19.25 | 19.15 | 18.75 | 19.05 | 13,109 | -0.20(-1.04%) |
Jun 25, 2004 | 19.10 | 19.30 | 18.95 | 19.25 | 6,997 | +0.75(+4.05%) |
Jun 24, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 2,089 | +0.20(+1.09%) |
Jun 23, 2004 | 18.30 | 18.50 | 17.95 | 18.30 | 9,243 | -0.25(-1.35%) |
Jun 22, 2004 | 18.55 | 18.65 | 18.25 | 18.55 | 8,281 | +0.20(+1.07%) |
Jun 21, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 26,000 | +0.00(+0.00%) |
Jun 18, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 26,000 | +0.60(+3.41%) |
Jun 17, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 150 | +0.11(+0.62%) |
Jun 16, 2004 | 17.64 | 17.71 | 17.64 | 17.64 | 55,200 | +0.39(+2.26%) |
Jun 15, 2004 | 17.25 | 17.65 | 17.25 | 17.25 | 2,384 | -0.90(-4.96%) |
Jun 14, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 18.15 | 18.15 | 18.15 | 18.15 | 7,453 | -0.02(-0.11%) |
Jun 09, 2004 | 18.17 | 18.20 | 18.17 | 18.17 | 52,818 | -0.03(-0.16%) |
Jun 08, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 1,051 | +0.75(+4.30%) |
Jun 07, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 149 | +0.20(+1.16%) |
Jun 04, 2004 | 17.25 | 17.45 | 17.25 | 17.25 | 4,900 | +0.00(+0.00%) |
Jun 03, 2004 | 17.25 | 17.45 | 17.25 | 17.25 | 4,900 | -0.40(-2.27%) |
Jun 02, 2004 | 17.65 | 17.65 | 17.65 | 17.65 | 1,730 | -0.10(-0.56%) |
Jun 01, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 378 | +0.25(+1.43%) |
May 28, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 130 | +0.10(+0.57%) |
May 27, 2004 | 17.40 | 17.40 | 17.40 | 17.40 | 266 | -0.05(-0.29%) |
May 26, 2004 | 17.45 | 17.45 | 17.05 | 17.45 | 10,301 | +0.00(+0.00%) |
May 25, 2004 | 17.45 | 17.45 | 17.05 | 17.45 | 10,301 | -0.05(-0.29%) |
May 24, 2004 | 17.50 | 17.50 | 17.50 | 17.50 | 200 | +0.05(+0.29%) |
May 21, 2004 | 17.45 | 17.45 | 17.45 | 17.45 | 103 | +0.00(+0.00%) |
May 20, 2004 | 17.45 | 17.45 | 17.05 | 17.45 | 787 | +0.36(+2.11%) |
May 19, 2004 | 17.09 | 17.11 | 17.09 | 17.09 | 4,516 | +0.00(+0.00%) |
May 18, 2004 | 17.25 | 17.11 | 17.09 | 17.09 | 4,516 | -0.16(-0.93%) |
May 17, 2004 | 17.45 | 17.25 | 17.15 | 17.25 | 9,283 | -0.20(-1.15%) |
May 14, 2004 | 17.70 | 17.45 | 17.45 | 17.45 | 342 | -0.45(-2.51%) |
May 13, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
May 12, 2004 | 17.75 | 18.00 | 17.90 | 17.90 | 790 | +0.15(+0.85%) |
May 11, 2004 | 17.60 | 17.75 | 17.75 | 17.75 | 2,405 | +0.15(+0.85%) |
May 10, 2004 | 18.85 | 17.60 | 17.60 | 17.60 | 1,330 | -1.25(-6.63%) |
May 07, 2004 | 20.00 | 18.85 | 18.85 | 18.85 | 500 | -1.15(-5.75%) |
May 06, 2004 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
May 05, 2004 | 19.25 | 20.00 | 20.00 | 20.00 | 100 | +0.75(+3.90%) |
May 04, 2004 | 19.70 | 19.25 | 19.25 | 19.25 | 125 | -0.45(-2.28%) |
May 03, 2004 | 19.95 | 19.70 | 19.70 | 19.70 | 2,000 | -0.25(-1.25%) |
Apr 30, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 19.70 | 19.95 | 19.95 | 19.95 | 3,102 | +0.25(+1.27%) |
Apr 27, 2004 | 20.25 | 19.70 | 19.70 | 19.70 | 426 | -0.55(-2.72%) |
Apr 26, 2004 | 20.45 | 20.25 | 20.25 | 20.25 | 2,941 | -0.20(-0.98%) |
Apr 23, 2004 | 19.60 | 20.45 | 20.45 | 20.45 | 364 | +0.85(+4.34%) |
Apr 22, 2004 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 19.75 | 19.60 | 19.40 | 19.60 | 2,548 | -0.15(-0.76%) |
Apr 20, 2004 | 19.50 | 19.75 | 19.75 | 19.75 | 223 | +0.25(+1.28%) |
Apr 19, 2004 | 19.40 | 19.50 | 19.50 | 19.50 | 1,127 | +0.10(+0.52%) |
Apr 16, 2004 | 19.70 | 19.40 | 19.40 | 19.40 | 500 | -0.30(-1.52%) |
Apr 15, 2004 | 20.00 | 19.70 | 19.70 | 19.70 | 189 | -0.30(-1.50%) |
Apr 14, 2004 | 20.45 | 20.35 | 20.00 | 20.00 | 393 | -0.45(-2.20%) |
Apr 13, 2004 | 20.65 | 20.45 | 20.25 | 20.45 | 1,136 | -0.20(-0.97%) |
Apr 12, 2004 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 20.80 | 20.65 | 20.65 | 20.65 | 319 | -0.15(-0.72%) |
Apr 07, 2004 | 20.80 | 21.20 | 20.80 | 20.80 | 622 | -0.45(-2.12%) |
Apr 06, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 20.85 | 21.25 | 21.25 | 21.25 | 600 | +0.40(+1.92%) |
Apr 01, 2004 | 21.75 | 21.10 | 20.85 | 20.85 | 950 | -0.90(-4.14%) |
Mar 31, 2004 | 21.05 | 21.75 | 21.75 | 21.75 | 600 | +0.70(+3.33%) |
Mar 30, 2004 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 20.75 | 21.10 | 21.05 | 21.05 | 1,800 | +0.30(+1.45%) |
Mar 26, 2004 | 20.00 | 20.75 | 20.75 | 20.75 | 4,204 | +0.75(+3.75%) |
Mar 25, 2004 | 19.85 | 20.20 | 20.00 | 20.00 | 18,711 | +0.15(+0.76%) |
Mar 24, 2004 | 20.25 | 19.85 | 19.85 | 19.85 | 488 | -0.40(-1.98%) |
Mar 23, 2004 | 20.60 | 20.50 | 20.20 | 20.25 | 6,824 | -0.35(-1.70%) |
Mar 22, 2004 | 21.00 | 20.60 | 20.60 | 20.60 | 1,000 | -0.40(-1.90%) |
Mar 19, 2004 | 21.00 | 21.00 | 21.00 | 21.00 | 1,000 | +0.00(+0.00%) |
Mar 18, 2004 | 20.60 | 21.00 | 20.80 | 21.00 | 402 | +0.40(+1.94%) |
Mar 17, 2004 | 19.80 | 20.60 | 20.10 | 20.60 | 681 | +0.80(+4.04%) |
Mar 16, 2004 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 19.60 | 19.80 | 19.80 | 19.80 | 4,411 | +0.35(+1.80%) |
Mar 12, 2004 | 19.45 | 19.45 | 19.45 | 19.45 | 440 | +0.00(+0.00%) |
Mar 11, 2004 | 20.05 | 19.45 | 19.45 | 19.45 | 440 | -0.60(-2.99%) |
Mar 10, 2004 | 20.65 | 20.05 | 20.05 | 20.05 | 4,459 | -0.60(-2.91%) |
Mar 09, 2004 | 20.05 | 20.65 | 20.25 | 20.65 | 452 | +0.60(+2.99%) |
Mar 08, 2004 | 21.10 | 20.05 | 20.05 | 20.05 | 111 | -0.50(-2.43%) |
Mar 05, 2004 | 20.55 | 20.55 | 20.55 | 20.55 | 460 | +0.00(+0.00%) |
Mar 04, 2004 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 20.90 | 20.55 | 20.55 | 20.55 | 460 | -0.35(-1.67%) |
Mar 02, 2004 | 21.40 | 21.20 | 20.90 | 20.90 | 39,244 | -0.50(-2.34%) |
Mar 01, 2004 | 21.00 | 21.40 | 21.05 | 21.40 | 11,083 | +1.25(+6.20%) |
Feb 27, 2004 | 20.15 | 20.15 | 20.00 | 20.15 | 2,219 | +0.00(+0.00%) |
Feb 26, 2004 | 19.80 | 20.15 | 20.00 | 20.15 | 2,219 | +0.35(+1.77%) |
Feb 25, 2004 | 19.65 | 20.01 | 19.80 | 19.80 | 16,153 | +0.15(+0.76%) |
Feb 24, 2004 | 20.50 | 19.95 | 19.65 | 19.65 | 1,903 | -0.85(-4.15%) |
Feb 23, 2004 | 19.87 | 20.50 | 20.50 | 20.50 | 184 | +1.05(+5.40%) |
Feb 20, 2004 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 19.30 | 19.45 | 19.40 | 19.45 | 11,716 | -0.35(-1.77%) |
Feb 18, 2004 | 19.80 | 20.00 | 19.80 | 19.80 | 1,098 | +0.00(+0.00%) |
Feb 17, 2004 | 19.75 | 20.00 | 19.80 | 19.80 | 1,098 | +0.05(+0.25%) |
Feb 13, 2004 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 18.25 | 19.75 | 19.75 | 19.75 | 1,124 | +1.50(+8.22%) |
Feb 11, 2004 | 19.00 | 18.25 | 18.25 | 18.25 | 505 | -0.75(-3.95%) |
Feb 10, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | +0.00(+0.00%) |
Feb 09, 2004 | 19.35 | 19.00 | 19.00 | 19.00 | 256 | -0.35(-1.81%) |
Feb 06, 2004 | 19.35 | 19.35 | 19.35 | 19.35 | 11,000 | +0.00(+0.00%) |
Feb 05, 2004 | 19.75 | 19.35 | 19.35 | 19.35 | 105 | -0.40(-2.03%) |
Feb 04, 2004 | 19.35 | 19.75 | 19.75 | 19.75 | 1,184 | -1.00(-4.82%) |
Feb 03, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 2,296 | +0.00(+0.00%) |
Jan 30, 2004 | 21.75 | 20.75 | 20.50 | 20.75 | 995 | -1.00(-4.60%) |
Jan 29, 2004 | 21.65 | 21.75 | 21.75 | 21.75 | 1,400 | +0.10(+0.46%) |
Jan 28, 2004 | 22.00 | 21.70 | 21.65 | 21.65 | 2,159 | -0.35(-1.59%) |
Jan 27, 2004 | 22.00 | 22.00 | 22.00 | 22.00 | 3,413 | +0.00(+0.00%) |
Jan 26, 2004 | 22.25 | 22.35 | 22.00 | 22.00 | 2,412 | -0.25(-1.12%) |
Jan 23, 2004 | 22.20 | 22.25 | 22.25 | 22.25 | 1,181 | +0.05(+0.23%) |
Jan 22, 2004 | 22.40 | 22.30 | 22.20 | 22.20 | 10,795 | -0.20(-0.89%) |
Jan 21, 2004 | 22.00 | 22.40 | 22.40 | 22.40 | 1,802 | +0.40(+1.82%) |
Jan 20, 2004 | 21.25 | 22.30 | 22.00 | 22.00 | 5,740 | +0.75(+3.53%) |
Jan 16, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 21.15 | 21.55 | 21.25 | 21.25 | 1,590 | +0.10(+0.47%) |
Jan 13, 2004 | 22.00 | 21.15 | 21.15 | 21.15 | 1,947 | -0.85(-3.86%) |
Jan 12, 2004 | 22.10 | 22.40 | 22.00 | 22.00 | 2,098 | -0.10(-0.45%) |
Jan 09, 2004 | 21.50 | 22.30 | 21.90 | 22.10 | 3,283 | +0.70(+3.27%) |
Jan 08, 2004 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 21.40 | 21.40 | 21.40 | 21.40 | 326 | -0.10(-0.47%) |
Dec 31, 2003 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 21.70 | 21.50 | 21.50 | 21.50 | 2,089 | -0.20(-0.92%) |
Dec 29, 2003 | 21.30 | 21.95 | 21.50 | 21.70 | 3,769 | +0.40(+1.88%) |
Dec 26, 2003 | 21.25 | 21.30 | 21.30 | 21.30 | 1,066 | +0.05(+0.24%) |
Dec 24, 2003 | 20.70 | 21.25 | 21.25 | 21.25 | 2,119 | +0.55(+2.66%) |
Dec 23, 2003 | 20.75 | 21.25 | 20.70 | 20.70 | 2,101 | -0.05(-0.24%) |
Dec 22, 2003 | 20.60 | 21.15 | 20.75 | 20.75 | 760 | +0.15(+0.73%) |
Dec 19, 2003 | 20.00 | 21.00 | 20.60 | 20.60 | 2,097 | +0.95(+4.83%) |
Dec 18, 2003 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | -0.85(-4.15%) |
Dec 17, 2003 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | -0.50(-2.38%) |
Dec 16, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.35(+1.69%) |
Dec 15, 2003 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.85(+4.29%) |
Dec 12, 2003 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | +0.30(+1.54%) |
Dec 11, 2003 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | -0.40(-2.01%) |
Dec 10, 2003 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | -0.55(-2.69%) |
Dec 09, 2003 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | -1.00(-4.66%) |
Dec 08, 2003 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 21.70 | 21.70 | 21.70 | 21.45 | 0 | +0.15(+0.70%) |
Dec 04, 2003 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | -0.25(-1.16%) |
Dec 03, 2003 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | -0.30(-1.37%) |
Dec 02, 2003 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | +3.10(+16.53%) |
Dec 01, 2003 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 18.75 | 21.75 | 18.75 | 18.75 | 46,961 | -2.35(-11.14%) |
Nov 26, 2003 | 21.10 | 21.10 | 21.10 | 21.10 | 0 | -0.81(-3.70%) |
Nov 25, 2003 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | +0.21(+0.97%) |
Nov 24, 2003 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | -0.05(-0.23%) |
Nov 21, 2003 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.75(+3.57%) |
Nov 20, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | -0.90(-4.11%) |