Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.89 | 14.89 | 14.80 | 14.80 | 600 | -0.12(-0.84%) |
Jan 29, 2004 | 14.87 | 14.93 | 14.87 | 14.93 | 3,600 | -0.12(-0.83%) |
Jan 28, 2004 | 15.14 | 15.14 | 15.05 | 15.05 | 800 | -0.19(-1.25%) |
Jan 27, 2004 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 14.95 | 15.25 | 14.95 | 15.24 | 4,800 | +0.48(+3.25%) |
Jan 23, 2004 | 14.76 | 14.76 | 14.76 | 14.76 | 200 | +0.01(+0.07%) |
Jan 22, 2004 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 14.50 | 14.75 | 14.50 | 14.75 | 2,600 | +0.14(+0.99%) |
Jan 20, 2004 | 14.40 | 14.61 | 14.40 | 14.61 | 36,400 | +0.08(+0.55%) |
Jan 16, 2004 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 14.43 | 14.53 | 14.43 | 14.53 | 600 | -0.10(-0.68%) |
Jan 14, 2004 | 14.50 | 14.75 | 14.50 | 14.62 | 2,800 | +0.00(+0.00%) |
Jan 13, 2004 | 14.62 | 14.62 | 14.62 | 14.62 | 200 | -0.22(-1.52%) |
Jan 12, 2004 | 14.85 | 14.85 | 14.85 | 14.85 | 200 | -0.08(-0.50%) |
Jan 09, 2004 | 14.93 | 14.93 | 14.93 | 14.93 | 1,000 | -0.12(-0.83%) |
Jan 08, 2004 | 15.05 | 15.05 | 15.05 | 15.05 | 1,000 | -0.10(-0.66%) |
Jan 07, 2004 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Jan 06, 2004 | 15.15 | 15.15 | 15.15 | 15.15 | 1,000 | +0.03(+0.17%) |
Jan 05, 2004 | 14.89 | 15.12 | 14.89 | 15.12 | 2,800 | +0.19(+1.27%) |
Jan 02, 2004 | 14.94 | 14.94 | 14.94 | 14.94 | 200 | +0.01(+0.07%) |
Dec 31, 2003 | 14.81 | 14.93 | 14.81 | 14.93 | 1,000 | +0.20(+1.36%) |
Dec 30, 2003 | 14.72 | 14.72 | 14.72 | 14.72 | 200 | +0.03(+0.17%) |
Dec 29, 2003 | 14.75 | 14.82 | 14.68 | 14.70 | 1,200 | -0.05(-0.34%) |
Dec 26, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.05(+0.37%) |
Dec 23, 2003 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 14.76 | 14.76 | 14.70 | 14.70 | 400 | -0.05(-0.37%) |
Dec 19, 2003 | 14.78 | 14.78 | 14.72 | 14.75 | 1,000 | -0.25(-1.67%) |
Dec 18, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.12(+0.84%) |
Dec 15, 2003 | 14.88 | 14.88 | 14.88 | 14.88 | 2,000 | +0.03(+0.17%) |
Dec 12, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 2,400 | +0.05(+0.34%) |
Dec 11, 2003 | 14.72 | 14.80 | 14.72 | 14.80 | 4,800 | +0.00(+0.00%) |
Dec 10, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.17(+1.13%) |
Dec 09, 2003 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 14.63 | 14.63 | 14.63 | 14.63 | 400 | -0.02(-0.10%) |
Dec 05, 2003 | 14.47 | 14.47 | 14.47 | 14.65 | 0 | +0.18(+1.24%) |
Dec 04, 2003 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | -0.03(-0.21%) |
Dec 02, 2003 | 14.45 | 14.50 | 14.45 | 14.50 | 600 | +0.07(+0.49%) |
Dec 01, 2003 | 14.38 | 14.43 | 14.38 | 14.43 | 1,800 | +0.12(+0.80%) |
Nov 28, 2003 | 14.25 | 14.31 | 14.25 | 14.31 | 600 | +0.09(+0.63%) |
Nov 26, 2003 | 14.22 | 14.22 | 14.22 | 14.22 | 200 | +0.03(+0.18%) |
Nov 25, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 400 | +0.05(+0.35%) |
Nov 24, 2003 | 14.05 | 14.15 | 14.05 | 14.15 | 13,000 | +0.01(+0.04%) |
Nov 21, 2003 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 14.15 | 14.15 | 14.13 | 14.14 | 1,000 | -0.11(-0.77%) |
Nov 17, 2003 | 14.26 | 14.26 | 14.26 | 14.26 | 5,400 | -0.19(-1.35%) |
Nov 14, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 600 | -0.27(-1.83%) |
Nov 12, 2003 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | -0.05(-0.37%) |
Nov 06, 2003 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 14.78 | 14.78 | 14.78 | 14.78 | 200 | -0.05(-0.37%) |
Nov 04, 2003 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.00(+0.00%) |