Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.70 | 26.20 | 25.70 | 26.20 | 1,038 | +0.67(+2.61%) |
Jun 29, 2004 | 24.87 | 25.53 | 24.87 | 25.53 | 4,500 | +1.01(+4.10%) |
Jun 28, 2004 | 23.83 | 24.52 | 23.83 | 24.52 | 3,231 | +0.82(+3.47%) |
Jun 25, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 230 | -0.13(-0.55%) |
Jun 23, 2004 | 23.28 | 23.83 | 23.28 | 23.83 | 2,308 | +0.68(+2.92%) |
Jun 22, 2004 | 23.28 | 23.28 | 23.15 | 23.15 | 1,269 | -0.13(-0.56%) |
Jun 21, 2004 | 23.28 | 23.28 | 23.28 | 23.28 | 1,384 | +0.32(+1.40%) |
Jun 18, 2004 | 24.09 | 24.09 | 22.96 | 22.96 | 23,311 | -1.43(-5.86%) |
Jun 17, 2004 | 24.39 | 24.39 | 24.39 | 24.39 | 1,154 | +0.13(+0.54%) |
Jun 16, 2004 | 24.09 | 24.41 | 24.09 | 24.26 | 2,769 | +0.17(+0.72%) |
Jun 15, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 24.09 | 24.09 | 24.09 | 24.09 | 2,308 | +0.04(+0.18%) |
Jun 07, 2004 | 24.18 | 24.18 | 24.05 | 24.05 | 807 | -0.05(-0.22%) |
Jun 04, 2004 | 24.10 | 24.10 | 23.97 | 24.10 | 3,000 | +0.00(+0.00%) |
Jun 03, 2004 | 24.31 | 24.31 | 24.09 | 24.10 | 3,000 | -0.34(-1.38%) |
Jun 02, 2004 | 23.83 | 24.70 | 23.83 | 24.44 | 4,385 | +0.73(+3.07%) |
Jun 01, 2004 | 23.16 | 23.71 | 23.16 | 23.71 | 1,500 | +0.66(+2.86%) |
May 28, 2004 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) |
May 27, 2004 | 22.31 | 23.05 | 22.31 | 23.05 | 3,923 | +1.39(+6.40%) |
May 26, 2004 | 22.92 | 22.92 | 21.66 | 21.66 | 6,808 | -1.13(-4.94%) |
May 25, 2004 | 21.97 | 22.79 | 21.97 | 22.79 | 1,038 | +0.95(+4.36%) |
May 24, 2004 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | +0.00(+0.00%) |
May 21, 2004 | 21.84 | 21.84 | 21.84 | 21.84 | 115 | +0.13(+0.60%) |
May 20, 2004 | 21.71 | 21.71 | 21.71 | 21.71 | 115 | -0.13(-0.60%) |
May 19, 2004 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | +0.00(+0.00%) |
May 18, 2004 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | +0.00(+0.00%) |
May 17, 2004 | 21.97 | 22.10 | 21.84 | 21.84 | 3,923 | -0.28(-1.25%) |
May 14, 2004 | 21.88 | 22.14 | 21.79 | 22.11 | 2,192 | +0.23(+1.07%) |
May 13, 2004 | 21.89 | 21.89 | 21.88 | 21.88 | 1,731 | +0.13(+0.60%) |
May 12, 2004 | 21.66 | 21.75 | 21.66 | 21.75 | 1,154 | +0.09(+0.40%) |
May 11, 2004 | 21.44 | 21.66 | 21.44 | 21.66 | 2,077 | +0.43(+2.04%) |
May 10, 2004 | 21.23 | 21.23 | 21.23 | 21.23 | 1,038 | -0.35(-1.61%) |
May 07, 2004 | 21.66 | 21.66 | 21.58 | 21.58 | 1,846 | +0.09(+0.40%) |
May 06, 2004 | 21.49 | 21.49 | 21.49 | 21.49 | 923 | -0.17(-0.80%) |
May 05, 2004 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | +0.00(+0.00%) |
May 04, 2004 | 23.18 | 23.18 | 21.66 | 21.66 | 8,885 | -1.52(-6.54%) |
May 03, 2004 | 22.23 | 23.18 | 22.23 | 23.18 | 5,539 | +1.08(+4.90%) |
Apr 30, 2004 | 22.53 | 22.53 | 22.10 | 22.10 | 1,500 | -0.26(-1.16%) |
Apr 29, 2004 | 22.53 | 22.53 | 22.36 | 22.36 | 2,077 | -0.17(-0.77%) |
Apr 28, 2004 | 21.01 | 22.70 | 21.01 | 22.53 | 9,232 | +1.86(+9.01%) |
Apr 27, 2004 | 18.59 | 20.80 | 18.59 | 20.67 | 11,886 | +2.25(+12.24%) |
Apr 26, 2004 | 18.59 | 18.59 | 18.41 | 18.41 | 807 | -0.30(-1.62%) |
Apr 23, 2004 | 18.72 | 18.72 | 18.72 | 18.72 | 230 | -0.13(-0.69%) |
Apr 22, 2004 | 18.67 | 18.85 | 18.63 | 18.85 | 3,577 | +0.30(+1.64%) |
Apr 21, 2004 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 18.41 | 18.54 | 18.41 | 18.54 | 1,269 | +0.22(+1.18%) |
Apr 19, 2004 | 18.33 | 18.33 | 18.33 | 18.33 | 461 | -0.13(-0.70%) |
Apr 16, 2004 | 18.41 | 18.50 | 18.41 | 18.46 | 1,269 | +0.26(+1.43%) |
Apr 15, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 1,731 | -0.13(-0.71%) |
Apr 13, 2004 | 18.50 | 18.50 | 18.33 | 18.33 | 692 | -0.30(-1.63%) |
Apr 12, 2004 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 18.63 | 18.63 | 18.63 | 18.63 | 461 | +0.13(+0.70%) |
Apr 06, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 577 | +0.00(+0.00%) |
Apr 05, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 807 | +0.09(+0.47%) |
Apr 01, 2004 | 18.98 | 19.15 | 18.20 | 18.41 | 8,770 | -0.43(-2.30%) |
Mar 31, 2004 | 18.85 | 19.06 | 18.85 | 18.85 | 1,846 | +0.00(+0.00%) |
Mar 30, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 19.06 | 19.06 | 18.85 | 18.85 | 2,885 | +0.22(+1.16%) |
Mar 24, 2004 | 18.76 | 18.76 | 18.63 | 18.63 | 461 | -0.30(-1.60%) |
Mar 23, 2004 | 18.93 | 18.93 | 18.93 | 18.93 | 115 | -0.13(-0.68%) |
Mar 22, 2004 | 19.24 | 19.24 | 19.06 | 19.06 | 3,000 | -0.35(-1.79%) |
Mar 19, 2004 | 19.41 | 19.41 | 19.41 | 19.41 | 230 | +0.00(+0.00%) |
Mar 18, 2004 | 19.41 | 19.41 | 19.41 | 19.41 | 115 | +0.13(+0.67%) |
Mar 17, 2004 | 19.06 | 19.28 | 19.06 | 19.28 | 461 | +0.43(+2.30%) |
Mar 16, 2004 | 18.93 | 18.93 | 18.72 | 18.85 | 807 | -0.26(-1.36%) |
Mar 15, 2004 | 19.06 | 19.11 | 18.85 | 19.11 | 5,077 | +0.04(+0.23%) |
Mar 12, 2004 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 18.89 | 19.15 | 18.80 | 19.06 | 3,346 | +0.00(+0.00%) |
Mar 10, 2004 | 19.06 | 19.19 | 19.06 | 19.06 | 1,731 | -0.13(-0.68%) |
Mar 09, 2004 | 19.06 | 19.19 | 19.06 | 19.19 | 461 | +0.13(+0.68%) |
Mar 08, 2004 | 19.15 | 19.15 | 19.06 | 19.06 | 1,269 | -0.22(-1.12%) |
Mar 05, 2004 | 19.03 | 19.28 | 19.03 | 19.28 | 1,731 | +0.38(+2.02%) |
Mar 04, 2004 | 18.59 | 18.90 | 18.59 | 18.90 | 2,308 | +0.44(+2.39%) |
Mar 03, 2004 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 18.46 | 18.46 | 18.46 | 18.46 | 230 | -0.17(-0.93%) |
Mar 01, 2004 | 18.67 | 18.76 | 18.20 | 18.63 | 4,039 | +0.30(+1.65%) |
Feb 27, 2004 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 18.33 | 18.33 | 18.33 | 18.33 | 230 | +0.13(+0.71%) |
Feb 25, 2004 | 18.24 | 18.37 | 18.20 | 18.20 | 4,385 | +0.09(+0.48%) |
Feb 24, 2004 | 18.21 | 18.24 | 18.11 | 18.11 | 923 | +0.03(+0.19%) |
Feb 23, 2004 | 18.61 | 18.61 | 18.08 | 18.08 | 3,462 | -0.64(-3.43%) |
Feb 20, 2004 | 18.65 | 18.86 | 18.65 | 18.72 | 1,154 | -0.10(-0.55%) |
Feb 19, 2004 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 18.85 | 18.85 | 18.82 | 18.82 | 230 | +0.10(+0.56%) |
Feb 13, 2004 | 18.80 | 18.80 | 18.72 | 18.72 | 230 | -0.22(-1.14%) |
Feb 12, 2004 | 18.93 | 18.93 | 18.93 | 18.93 | 115 | -0.13(-0.68%) |
Feb 11, 2004 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 18.74 | 19.06 | 18.74 | 19.06 | 692 | +0.45(+2.42%) |
Feb 09, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 18.61 | 18.61 | 18.61 | 18.61 | 115 | -0.13(-0.69%) |
Feb 05, 2004 | 18.33 | 18.74 | 18.33 | 18.74 | 2,769 | +0.55(+3.00%) |
Feb 04, 2004 | 18.50 | 18.50 | 18.20 | 18.20 | 2,423 | -0.42(-2.23%) |
Feb 03, 2004 | 18.50 | 18.61 | 18.50 | 18.61 | 1,731 | +0.11(+0.61%) |
Feb 02, 2004 | 18.24 | 18.50 | 18.24 | 18.50 | 1,500 | +0.39(+2.15%) |
Jan 30, 2004 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 17.89 | 18.11 | 17.89 | 18.11 | 1,384 | +0.35(+1.95%) |
Jan 28, 2004 | 17.98 | 17.98 | 17.76 | 17.76 | 2,192 | -0.23(-1.30%) |
Jan 27, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 1,038 | -0.11(-0.62%) |
Jan 26, 2004 | 18.11 | 18.11 | 18.11 | 18.11 | 230 | +0.13(+0.72%) |
Jan 23, 2004 | 17.98 | 17.98 | 17.98 | 17.98 | 923 | +0.22(+1.22%) |
Jan 22, 2004 | 17.89 | 17.89 | 17.76 | 17.76 | 461 | -0.26(-1.44%) |
Jan 21, 2004 | 17.76 | 18.02 | 17.76 | 18.02 | 1,269 | +0.43(+2.46%) |
Jan 20, 2004 | 17.59 | 17.59 | 17.59 | 17.59 | 115 | +0.13(+0.74%) |
Jan 16, 2004 | 17.46 | 17.46 | 17.46 | 17.46 | 115 | +0.13(+0.75%) |
Jan 15, 2004 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 17.33 | 17.33 | 17.20 | 17.33 | 923 | +0.22(+1.27%) |
Jan 13, 2004 | 17.11 | 17.11 | 17.11 | 17.11 | 115 | +0.13(+0.77%) |
Jan 12, 2004 | 16.77 | 16.98 | 16.77 | 16.98 | 577 | +0.35(+2.08%) |
Jan 09, 2004 | 16.72 | 16.81 | 16.59 | 16.64 | 1,384 | +0.04(+0.26%) |
Jan 08, 2004 | 16.29 | 16.59 | 16.29 | 16.59 | 3,577 | +0.56(+3.51%) |
Jan 07, 2004 | 16.03 | 16.03 | 16.03 | 16.03 | 577 | -0.22(-1.33%) |
Jan 05, 2004 | 16.12 | 16.25 | 16.12 | 16.25 | 461 | +0.21(+1.30%) |
Jan 02, 2004 | 16.03 | 16.04 | 16.03 | 16.04 | 1,384 | +0.02(+0.11%) |
Dec 31, 2003 | 16.33 | 16.33 | 16.02 | 16.02 | 1,615 | -0.31(-1.91%) |
Dec 30, 2003 | 16.33 | 16.33 | 16.33 | 16.33 | 461 | +0.00(+0.00%) |
Dec 29, 2003 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 16.33 | 16.33 | 16.33 | 16.33 | 115 | -0.04(-0.26%) |
Dec 22, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 16.20 | 16.38 | 16.20 | 16.38 | 2,769 | -0.26(-1.56%) |
Dec 18, 2003 | 16.64 | 16.64 | 16.64 | 16.64 | 115 | -0.17(-1.03%) |
Dec 17, 2003 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 16.94 | 16.94 | 16.81 | 16.81 | 923 | -0.17(-1.02%) |
Dec 15, 2003 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 16.81 | 16.98 | 16.81 | 16.98 | 1,384 | +0.30(+1.82%) |
Dec 11, 2003 | 16.68 | 16.68 | 16.68 | 16.68 | 115 | +0.13(+0.79%) |
Dec 10, 2003 | 16.55 | 16.55 | 16.55 | 16.55 | 923 | -0.35(-2.05%) |
Dec 09, 2003 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.09(+0.52%) |
Dec 08, 2003 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 16.81 | 16.81 | 16.81 | 16.81 | 230 | -0.22(-1.27%) |
Dec 04, 2003 | 17.03 | 17.03 | 17.03 | 17.03 | 230 | -0.17(-1.01%) |
Dec 03, 2003 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 17.36 | 17.36 | 17.20 | 17.20 | 1,615 | -0.13(-0.75%) |
Nov 28, 2003 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.43(+2.56%) |
Nov 25, 2003 | 16.90 | 16.90 | 16.90 | 16.90 | 230 | +0.17(+1.04%) |
Nov 24, 2003 | 16.46 | 16.72 | 16.46 | 16.72 | 923 | +0.00(+0.00%) |
Nov 21, 2003 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 16.72 | 16.72 | 16.72 | 16.72 | 115 | +0.48(+2.93%) |
Nov 19, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 16.90 | 16.90 | 16.25 | 16.25 | 1,154 | -0.87(-5.06%) |
Nov 13, 2003 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 17.11 | 17.11 | 17.11 | 17.11 | 230 | -0.87(-4.82%) |
Nov 10, 2003 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 17.98 | 17.98 | 17.98 | 17.98 | 577 | +0.22(+1.22%) |
Oct 28, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 17.98 | 17.98 | 17.76 | 17.76 | 692 | -0.43(-2.38%) |
Oct 23, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 346 | -0.17(-0.94%) |
Oct 21, 2003 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.17(+0.95%) |
Oct 20, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 18.15 | 18.20 | 18.15 | 18.20 | 1,154 | +0.35(+1.94%) |
Oct 15, 2003 | 17.72 | 17.85 | 17.68 | 17.85 | 1,038 | -0.30(-1.67%) |
Oct 14, 2003 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 17.50 | 18.15 | 17.94 | 18.15 | 1,154 | +0.65(+3.71%) |
Oct 10, 2003 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | -0.69(-3.81%) |
Oct 08, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 577 | +0.22(+1.20%) |
Oct 03, 2003 | 17.98 | 17.98 | 17.55 | 17.98 | 1,500 | +0.65(+3.75%) |
Oct 02, 2003 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 17.33 | 17.33 | 17.33 | 17.33 | 230 | +0.00(+0.00%) |
Sep 30, 2003 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | -0.43(-2.44%) |
Sep 26, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 230 | -0.43(-2.38%) |
Sep 19, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 18.20 | 18.20 | 18.20 | 18.20 | 115 | +0.43(+2.44%) |
Sep 12, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 577 | +0.00(+0.00%) |
Sep 11, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 17.76 | 17.76 | 17.76 | 17.76 | 807 | +0.43(+2.50%) |
Sep 02, 2003 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 16.90 | 17.33 | 16.90 | 17.33 | 577 | +0.52(+3.09%) |
Aug 27, 2003 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 16.81 | 16.81 | 16.81 | 16.81 | 115 | -0.33(-1.92%) |
Aug 22, 2003 | 17.33 | 17.33 | 17.14 | 17.14 | 807 | -0.45(-2.56%) |
Aug 19, 2003 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 17.98 | 17.98 | 17.59 | 17.59 | 2,885 | -7.97(-31.19%) |
Aug 14, 2003 | 25.13 | 25.56 | 25.13 | 25.56 | 346 | +0.87(+3.51%) |
Aug 13, 2003 | 24.70 | 24.70 | 24.70 | 24.70 | 692 | +0.43(+1.79%) |
Aug 12, 2003 | 23.83 | 24.26 | 23.83 | 24.26 | 346 | +0.00(+0.00%) |
Aug 11, 2003 | 23.83 | 24.26 | 23.83 | 24.26 | 461 | +0.87(+3.70%) |
Aug 08, 2003 | 23.40 | 23.40 | 23.40 | 23.40 | 230 | +0.43(+1.89%) |
Aug 07, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 807 | -0.35(-1.49%) |
Jul 31, 2003 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 23.14 | 23.40 | 23.14 | 23.31 | 1,384 | +0.52(+2.28%) |
Jul 29, 2003 | 22.79 | 22.79 | 22.79 | 22.79 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 22.79 | 22.79 | 22.79 | 22.79 | 461 | -0.17(-0.75%) |
Jul 25, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 115 | +0.43(+1.92%) |
Jul 23, 2003 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 22.53 | 22.53 | 22.53 | 22.53 | 230 | -0.43(-1.89%) |
Jul 21, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 346 | +0.00(+0.00%) |
Jul 17, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 230 | -0.22(-0.93%) |
Jul 16, 2003 | 23.18 | 23.18 | 23.18 | 23.18 | 115 | +0.22(+0.94%) |
Jul 15, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 22.96 | 22.96 | 22.96 | 22.96 | 230 | +0.43(+1.92%) |
Jul 10, 2003 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 22.53 | 22.53 | 22.53 | 22.53 | 230 | +0.00(+0.00%) |
Jul 08, 2003 | 22.53 | 22.53 | 22.53 | 22.53 | 230 | +0.48(+2.16%) |
Jul 07, 2003 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 21.45 | 22.05 | 20.97 | 22.05 | 3,462 | +0.82(+3.88%) |
Jul 02, 2003 | 20.80 | 21.23 | 20.80 | 21.23 | 577 | +0.17(+0.82%) |