Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.56 | 22.56 | 22.13 | 22.13 | 1,498 | -0.26(-1.16%) |
Apr 29, 2004 | 22.56 | 22.56 | 22.39 | 22.39 | 2,074 | -0.17(-0.77%) |
Apr 28, 2004 | 21.04 | 22.73 | 21.04 | 22.56 | 9,219 | +1.87(+9.01%) |
Apr 27, 2004 | 18.61 | 20.83 | 18.61 | 20.70 | 11,870 | +2.26(+12.24%) |
Apr 26, 2004 | 18.61 | 18.61 | 18.44 | 18.44 | 806 | -0.30(-1.62%) |
Apr 23, 2004 | 18.74 | 18.74 | 18.74 | 18.74 | 230 | -0.13(-0.69%) |
Apr 22, 2004 | 18.70 | 18.87 | 18.66 | 18.87 | 3,572 | +0.30(+1.64%) |
Apr 21, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 18.44 | 18.57 | 18.44 | 18.57 | 1,267 | +0.22(+1.18%) |
Apr 19, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 460 | -0.13(-0.70%) |
Apr 16, 2004 | 18.44 | 18.53 | 18.44 | 18.48 | 1,267 | +0.26(+1.43%) |
Apr 15, 2004 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 18.22 | 18.22 | 18.22 | 18.22 | 1,728 | -0.13(-0.71%) |
Apr 13, 2004 | 18.53 | 18.53 | 18.35 | 18.35 | 691 | -0.30(-1.63%) |
Apr 12, 2004 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 18.66 | 18.66 | 18.66 | 18.66 | 460 | +0.13(+0.70%) |
Apr 06, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 576 | +0.00(+0.00%) |
Apr 05, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 806 | +0.09(+0.47%) |
Apr 01, 2004 | 19.00 | 19.18 | 18.22 | 18.44 | 8,758 | -0.43(-2.30%) |
Mar 31, 2004 | 18.87 | 19.09 | 18.87 | 18.87 | 1,843 | +0.00(+0.00%) |
Mar 30, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 19.09 | 19.09 | 18.87 | 18.87 | 2,881 | +0.22(+1.16%) |
Mar 24, 2004 | 18.79 | 18.79 | 18.66 | 18.66 | 460 | -0.30(-1.60%) |
Mar 23, 2004 | 18.96 | 18.96 | 18.96 | 18.96 | 115 | -0.13(-0.68%) |
Mar 22, 2004 | 19.26 | 19.26 | 19.09 | 19.09 | 2,996 | -0.35(-1.79%) |
Mar 19, 2004 | 19.44 | 19.44 | 19.44 | 19.44 | 230 | +0.00(+0.00%) |
Mar 18, 2004 | 19.44 | 19.44 | 19.44 | 19.44 | 115 | +0.13(+0.67%) |
Mar 17, 2004 | 19.09 | 19.31 | 19.09 | 19.31 | 460 | +0.43(+2.30%) |
Mar 16, 2004 | 18.96 | 18.96 | 18.74 | 18.87 | 806 | -0.26(-1.36%) |
Mar 15, 2004 | 19.09 | 19.13 | 18.87 | 19.13 | 5,070 | +0.04(+0.23%) |
Mar 12, 2004 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 18.92 | 19.18 | 18.83 | 19.09 | 3,342 | +0.00(+0.00%) |
Mar 10, 2004 | 19.09 | 19.22 | 19.09 | 19.09 | 1,728 | -0.13(-0.68%) |
Mar 09, 2004 | 19.09 | 19.22 | 19.09 | 19.22 | 460 | +0.13(+0.68%) |
Mar 08, 2004 | 19.18 | 19.18 | 19.09 | 19.09 | 1,267 | -0.22(-1.12%) |
Mar 05, 2004 | 19.06 | 19.31 | 19.06 | 19.31 | 1,728 | +0.38(+2.02%) |
Mar 04, 2004 | 18.61 | 18.93 | 18.61 | 18.93 | 2,304 | +0.44(+2.39%) |
Mar 03, 2004 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 18.48 | 18.48 | 18.48 | 18.48 | 230 | -0.17(-0.93%) |
Mar 01, 2004 | 18.70 | 18.79 | 18.22 | 18.66 | 4,033 | +0.30(+1.65%) |
Feb 27, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 18.35 | 18.35 | 18.35 | 18.35 | 230 | +0.13(+0.71%) |
Feb 25, 2004 | 18.27 | 18.40 | 18.22 | 18.22 | 4,379 | +0.09(+0.48%) |
Feb 24, 2004 | 18.23 | 18.27 | 18.14 | 18.14 | 921 | +0.03(+0.19%) |
Feb 23, 2004 | 18.64 | 18.64 | 18.10 | 18.10 | 3,457 | -0.64(-3.43%) |
Feb 20, 2004 | 18.67 | 18.89 | 18.67 | 18.74 | 1,152 | -0.10(-0.55%) |
Feb 19, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 18.87 | 18.87 | 18.85 | 18.85 | 230 | +0.10(+0.56%) |
Feb 13, 2004 | 18.83 | 18.83 | 18.74 | 18.74 | 230 | -0.22(-1.14%) |
Feb 12, 2004 | 18.96 | 18.96 | 18.96 | 18.96 | 115 | -0.13(-0.68%) |
Feb 11, 2004 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 18.77 | 19.09 | 18.77 | 19.09 | 691 | +0.45(+2.42%) |
Feb 09, 2004 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 18.64 | 18.64 | 18.64 | 18.64 | 115 | -0.13(-0.69%) |
Feb 05, 2004 | 18.35 | 18.77 | 18.35 | 18.77 | 2,765 | +0.55(+3.00%) |
Feb 04, 2004 | 18.53 | 18.53 | 18.22 | 18.22 | 2,420 | -0.42(-2.23%) |
Feb 03, 2004 | 18.53 | 18.64 | 18.53 | 18.64 | 1,728 | +0.11(+0.61%) |
Feb 02, 2004 | 18.27 | 18.53 | 18.27 | 18.53 | 1,498 | +0.39(+2.15%) |
Jan 30, 2004 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 17.92 | 18.14 | 17.92 | 18.14 | 1,382 | +0.35(+1.95%) |
Jan 28, 2004 | 18.01 | 18.01 | 17.79 | 17.79 | 2,189 | -0.23(-1.30%) |
Jan 27, 2004 | 18.02 | 18.02 | 18.02 | 18.02 | 1,037 | -0.11(-0.62%) |
Jan 26, 2004 | 18.14 | 18.14 | 18.14 | 18.14 | 230 | +0.13(+0.72%) |
Jan 23, 2004 | 18.01 | 18.01 | 18.01 | 18.01 | 921 | +0.22(+1.22%) |
Jan 22, 2004 | 17.92 | 17.92 | 17.79 | 17.79 | 460 | -0.26(-1.44%) |
Jan 21, 2004 | 17.79 | 18.05 | 17.79 | 18.05 | 1,267 | +0.43(+2.46%) |
Jan 20, 2004 | 17.61 | 17.61 | 17.61 | 17.61 | 115 | +0.13(+0.74%) |
Jan 16, 2004 | 17.48 | 17.48 | 17.48 | 17.48 | 115 | +0.13(+0.75%) |
Jan 15, 2004 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 17.35 | 17.35 | 17.22 | 17.35 | 921 | +0.22(+1.27%) |
Jan 13, 2004 | 17.14 | 17.14 | 17.14 | 17.14 | 115 | +0.13(+0.77%) |
Jan 12, 2004 | 16.79 | 17.01 | 16.79 | 17.01 | 576 | +0.35(+2.08%) |
Jan 09, 2004 | 16.75 | 16.83 | 16.62 | 16.66 | 1,382 | +0.04(+0.26%) |
Jan 08, 2004 | 16.31 | 16.62 | 16.31 | 16.62 | 3,572 | +0.56(+3.51%) |
Jan 07, 2004 | 16.05 | 16.05 | 16.05 | 16.05 | 576 | -0.22(-1.33%) |
Jan 05, 2004 | 16.14 | 16.27 | 16.14 | 16.27 | 460 | +0.21(+1.30%) |
Jan 02, 2004 | 16.05 | 16.06 | 16.05 | 16.06 | 1,382 | +0.02(+0.11%) |
Dec 31, 2003 | 16.36 | 16.36 | 16.04 | 16.04 | 1,613 | -0.31(-1.91%) |
Dec 30, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 460 | +0.00(+0.00%) |
Dec 29, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 16.36 | 16.36 | 16.36 | 16.36 | 115 | -0.04(-0.26%) |
Dec 22, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 16.23 | 16.40 | 16.23 | 16.40 | 2,765 | -0.26(-1.56%) |
Dec 18, 2003 | 16.66 | 16.66 | 16.66 | 16.66 | 115 | -0.17(-1.03%) |
Dec 17, 2003 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 16.96 | 16.96 | 16.83 | 16.83 | 921 | -0.17(-1.02%) |
Dec 15, 2003 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 16.83 | 17.01 | 16.83 | 17.01 | 1,382 | +0.30(+1.82%) |
Dec 11, 2003 | 16.70 | 16.70 | 16.70 | 16.70 | 115 | +0.13(+0.79%) |
Dec 10, 2003 | 16.57 | 16.57 | 16.57 | 16.57 | 921 | -0.35(-2.05%) |
Dec 09, 2003 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.09(+0.52%) |
Dec 08, 2003 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 16.83 | 16.83 | 16.83 | 16.83 | 230 | -0.22(-1.27%) |
Dec 04, 2003 | 17.05 | 17.05 | 17.05 | 17.05 | 230 | -0.17(-1.01%) |
Dec 03, 2003 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 17.38 | 17.38 | 17.22 | 17.22 | 1,613 | -0.13(-0.75%) |
Nov 28, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.43(+2.56%) |
Nov 25, 2003 | 16.92 | 16.92 | 16.92 | 16.92 | 230 | +0.17(+1.04%) |
Nov 24, 2003 | 16.49 | 16.75 | 16.49 | 16.75 | 921 | +0.00(+0.00%) |
Nov 21, 2003 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 16.75 | 16.75 | 16.75 | 16.75 | 115 | +0.48(+2.93%) |
Nov 19, 2003 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 16.92 | 16.92 | 16.27 | 16.27 | 1,152 | -0.87(-5.06%) |
Nov 13, 2003 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 17.14 | 17.14 | 17.14 | 17.14 | 230 | -0.87(-4.82%) |
Nov 10, 2003 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 18.01 | 18.01 | 18.01 | 18.01 | 576 | +0.22(+1.22%) |
Oct 28, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 18.01 | 18.01 | 17.79 | 17.79 | 691 | -0.43(-2.38%) |
Oct 23, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 345 | -0.17(-0.94%) |
Oct 21, 2003 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.17(+0.95%) |
Oct 20, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 18.18 | 18.22 | 18.18 | 18.22 | 1,152 | +0.35(+1.94%) |
Oct 15, 2003 | 17.75 | 17.88 | 17.70 | 17.88 | 1,037 | -0.30(-1.67%) |
Oct 14, 2003 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 17.53 | 18.18 | 17.96 | 18.18 | 1,152 | +0.65(+3.71%) |
Oct 10, 2003 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | -0.69(-3.81%) |
Oct 08, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 576 | +0.22(+1.20%) |
Oct 03, 2003 | 18.01 | 18.01 | 17.57 | 18.01 | 1,498 | +0.65(+3.75%) |
Oct 02, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 230 | +0.00(+0.00%) |
Sep 30, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | -0.43(-2.44%) |
Sep 26, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 230 | -0.43(-2.38%) |
Sep 19, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 18.22 | 18.22 | 18.22 | 18.22 | 115 | +0.43(+2.44%) |
Sep 12, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 576 | +0.00(+0.00%) |
Sep 11, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 17.79 | 17.79 | 17.79 | 17.79 | 806 | +0.43(+2.50%) |
Sep 02, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 16.92 | 17.35 | 16.92 | 17.35 | 576 | +0.52(+3.09%) |
Aug 27, 2003 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 16.83 | 16.83 | 16.83 | 16.83 | 115 | -0.33(-1.92%) |
Aug 22, 2003 | 17.35 | 17.35 | 17.16 | 17.16 | 806 | -0.45(-2.56%) |
Aug 19, 2003 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.00(+0.00%) |
Aug 18, 2003 | 18.01 | 18.01 | 17.61 | 17.61 | 2,881 | -7.98(-31.19%) |
Aug 14, 2003 | 25.16 | 25.60 | 25.16 | 25.60 | 345 | +0.87(+3.51%) |
Aug 13, 2003 | 24.73 | 24.73 | 24.73 | 24.73 | 691 | +0.43(+1.79%) |
Aug 12, 2003 | 23.86 | 24.30 | 23.86 | 24.30 | 345 | +0.00(+0.00%) |
Aug 11, 2003 | 23.86 | 24.30 | 23.86 | 24.30 | 460 | +0.87(+3.70%) |
Aug 08, 2003 | 23.43 | 23.43 | 23.43 | 23.43 | 230 | +0.43(+1.89%) |
Aug 07, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 806 | -0.35(-1.49%) |
Jul 31, 2003 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 23.17 | 23.43 | 23.17 | 23.34 | 1,382 | +0.52(+2.28%) |
Jul 29, 2003 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 22.82 | 22.82 | 22.82 | 22.82 | 460 | -0.17(-0.75%) |
Jul 25, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 115 | +0.43(+1.92%) |
Jul 23, 2003 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 22.56 | 22.56 | 22.56 | 22.56 | 230 | -0.43(-1.89%) |
Jul 21, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 345 | +0.00(+0.00%) |
Jul 17, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 230 | -0.22(-0.93%) |
Jul 16, 2003 | 23.21 | 23.21 | 23.21 | 23.21 | 115 | +0.22(+0.94%) |
Jul 15, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 22.99 | 22.99 | 22.99 | 22.99 | 230 | +0.43(+1.92%) |
Jul 10, 2003 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 22.56 | 22.56 | 22.56 | 22.56 | 230 | +0.00(+0.00%) |
Jul 08, 2003 | 22.56 | 22.56 | 22.56 | 22.56 | 230 | +0.48(+2.16%) |
Jul 07, 2003 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 21.48 | 22.08 | 21.00 | 22.08 | 3,457 | +0.82(+3.88%) |
Jul 02, 2003 | 20.83 | 21.26 | 20.83 | 21.26 | 576 | +0.17(+0.82%) |
Jul 01, 2003 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 21.09 | 21.09 | 21.09 | 21.09 | 230 | -0.26(-1.22%) |
Jun 27, 2003 | 21.35 | 21.35 | 21.35 | 21.35 | 230 | +0.26(+1.23%) |
Jun 26, 2003 | 20.91 | 21.09 | 20.91 | 21.09 | 345 | +0.48(+2.32%) |
Jun 25, 2003 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 20.39 | 20.61 | 20.39 | 20.61 | 460 | +0.65(+3.26%) |
Jun 23, 2003 | 20.13 | 20.13 | 19.96 | 19.96 | 921 | -0.52(-2.54%) |
Jun 20, 2003 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 20.70 | 20.70 | 20.48 | 20.48 | 345 | -0.43(-2.07%) |
Jun 18, 2003 | 20.91 | 20.91 | 20.78 | 20.91 | 1,152 | +0.09(+0.42%) |
Jun 17, 2003 | 21.04 | 21.04 | 20.83 | 20.83 | 345 | -0.43(-2.04%) |
Jun 16, 2003 | 21.09 | 21.26 | 21.09 | 21.26 | 460 | +0.43(+2.08%) |
Jun 13, 2003 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 20.83 | 20.83 | 20.83 | 20.83 | 576 | -0.26(-1.23%) |
Jun 11, 2003 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 21.48 | 21.48 | 21.09 | 21.09 | 691 | -0.69(-3.19%) |
Jun 06, 2003 | 21.30 | 22.52 | 21.30 | 21.78 | 3,572 | +0.69(+3.29%) |
Jun 05, 2003 | 20.61 | 21.35 | 20.61 | 21.09 | 3,342 | +0.48(+2.32%) |
Jun 04, 2003 | 19.87 | 20.61 | 19.87 | 20.61 | 4,609 | +0.95(+4.86%) |
Jun 03, 2003 | 19.35 | 19.96 | 19.35 | 19.65 | 3,457 | +0.41(+2.12%) |
Jun 02, 2003 | 18.96 | 19.31 | 18.96 | 19.25 | 2,420 | +0.42(+2.21%) |
May 30, 2003 | 18.34 | 18.83 | 18.31 | 18.83 | 18,554 | +0.61(+3.33%) |
May 29, 2003 | 18.09 | 18.22 | 18.09 | 18.22 | 5,185 | +0.26(+1.45%) |
May 28, 2003 | 18.09 | 18.09 | 17.96 | 17.96 | 2,765 | +0.00(+0.00%) |
May 27, 2003 | 18.18 | 18.18 | 17.96 | 17.96 | 806 | -0.09(-0.48%) |
May 23, 2003 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
May 22, 2003 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
May 21, 2003 | 18.05 | 18.05 | 18.05 | 18.05 | 576 | -0.13(-0.72%) |
May 20, 2003 | 18.29 | 18.29 | 18.18 | 18.18 | 460 | -0.22(-1.18%) |
May 19, 2003 | 18.66 | 18.66 | 18.40 | 18.40 | 1,613 | -0.39(-2.08%) |
May 16, 2003 | 18.87 | 18.87 | 18.79 | 18.79 | 460 | -0.22(-1.14%) |
May 15, 2003 | 19.00 | 19.00 | 19.00 | 19.00 | 230 | -0.09(-0.45%) |
May 14, 2003 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
May 13, 2003 | 19.09 | 19.09 | 19.09 | 19.09 | 1,728 | +0.00(+0.00%) |
May 12, 2003 | 18.70 | 19.26 | 18.70 | 19.09 | 4,494 | +0.52(+2.80%) |
May 09, 2003 | 18.57 | 18.57 | 18.57 | 18.57 | 345 | +0.13(+0.71%) |
May 08, 2003 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
May 07, 2003 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
May 06, 2003 | 18.44 | 18.44 | 18.44 | 18.44 | 115 | -0.13(-0.70%) |
May 05, 2003 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
May 02, 2003 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |