Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.85 | 14.85 | 14.85 | 14.85 | 300 | -0.01(-0.07%) |
Feb 26, 2004 | 14.94 | 14.94 | 14.85 | 14.86 | 900 | -0.08(-0.54%) |
Feb 25, 2004 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 14.95 | 14.95 | 14.94 | 14.94 | 500 | +0.09(+0.61%) |
Feb 23, 2004 | 14.70 | 14.88 | 14.69 | 14.85 | 1,400 | +0.25(+1.71%) |
Feb 20, 2004 | 14.65 | 14.65 | 14.60 | 14.60 | 400 | -0.05(-0.34%) |
Feb 19, 2004 | 14.90 | 14.90 | 14.65 | 14.65 | 1,300 | -0.35(-2.33%) |
Feb 18, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.00(+0.00%) |
Feb 17, 2004 | 15.20 | 15.20 | 15.00 | 15.00 | 800 | -0.14(-0.92%) |
Feb 13, 2004 | 15.14 | 15.14 | 15.14 | 15.14 | 300 | -0.01(-0.07%) |
Feb 12, 2004 | 15.14 | 15.15 | 15.14 | 15.15 | 1,200 | +0.11(+0.73%) |
Feb 11, 2004 | 14.96 | 15.05 | 14.96 | 15.04 | 800 | +0.18(+1.21%) |
Feb 10, 2004 | 15.10 | 15.10 | 14.86 | 14.86 | 1,000 | -0.26(-1.72%) |
Feb 09, 2004 | 15.24 | 15.24 | 15.12 | 15.12 | 1,200 | -0.22(-1.43%) |
Feb 06, 2004 | 15.40 | 15.40 | 15.33 | 15.34 | 1,500 | -0.16(-1.03%) |
Feb 05, 2004 | 15.60 | 15.60 | 15.50 | 15.50 | 1,400 | -0.25(-1.59%) |
Feb 04, 2004 | 15.83 | 15.84 | 15.75 | 15.75 | 1,700 | -0.10(-0.63%) |
Feb 03, 2004 | 15.90 | 15.90 | 15.83 | 15.85 | 600 | -0.15(-0.94%) |
Feb 02, 2004 | 16.20 | 16.20 | 15.91 | 16.00 | 2,000 | -0.30(-1.84%) |
Jan 30, 2004 | 16.50 | 16.50 | 16.30 | 16.30 | 1,700 | -0.30(-1.81%) |
Jan 29, 2004 | 16.85 | 16.94 | 16.56 | 16.60 | 5,600 | -0.24(-1.43%) |
Jan 28, 2004 | 17.00 | 17.00 | 16.84 | 16.84 | 1,800 | -0.29(-1.69%) |
Jan 27, 2004 | 17.23 | 17.23 | 17.13 | 17.13 | 500 | -0.10(-0.58%) |
Jan 26, 2004 | 16.62 | 17.23 | 16.52 | 17.23 | 6,500 | +0.46(+2.74%) |
Jan 23, 2004 | 16.68 | 16.77 | 16.67 | 16.77 | 1,400 | +0.10(+0.60%) |
Jan 22, 2004 | 17.00 | 17.00 | 16.67 | 16.67 | 1,700 | -0.33(-1.94%) |
Jan 21, 2004 | 16.86 | 17.00 | 16.86 | 17.00 | 600 | +0.14(+0.83%) |
Jan 20, 2004 | 16.63 | 16.86 | 16.63 | 16.86 | 1,300 | +0.21(+1.26%) |
Jan 16, 2004 | 16.63 | 16.70 | 16.49 | 16.65 | 2,800 | +0.03(+0.18%) |
Jan 15, 2004 | 16.69 | 16.69 | 16.54 | 16.62 | 1,100 | +0.11(+0.67%) |
Jan 14, 2004 | 16.73 | 16.73 | 16.50 | 16.51 | 3,500 | +0.03(+0.18%) |
Jan 13, 2004 | 16.60 | 16.60 | 16.45 | 16.48 | 1,700 | -0.21(-1.26%) |
Jan 12, 2004 | 16.69 | 16.69 | 16.69 | 16.69 | 1,000 | +0.01(+0.06%) |
Jan 09, 2004 | 16.85 | 16.85 | 16.68 | 16.68 | 400 | -0.27(-1.59%) |
Jan 08, 2004 | 16.90 | 17.19 | 16.90 | 16.95 | 1,600 | -0.38(-2.19%) |
Jan 07, 2004 | 17.22 | 17.33 | 16.92 | 17.33 | 800 | +0.12(+0.70%) |
Jan 06, 2004 | 17.23 | 17.23 | 17.21 | 17.21 | 800 | -0.02(-0.12%) |
Jan 05, 2004 | 17.00 | 17.25 | 17.00 | 17.23 | 1,700 | +0.33(+1.95%) |
Jan 02, 2004 | 16.73 | 16.90 | 16.70 | 16.90 | 1,600 | +0.17(+1.02%) |
Dec 31, 2003 | 16.45 | 16.73 | 16.35 | 16.73 | 1,900 | +0.18(+1.09%) |
Dec 30, 2003 | 16.55 | 16.55 | 16.55 | 16.55 | 1,400 | +0.24(+1.47%) |
Dec 29, 2003 | 16.06 | 16.31 | 16.06 | 16.31 | 2,100 | +0.29(+1.81%) |
Dec 26, 2003 | 16.07 | 16.07 | 16.02 | 16.02 | 2,100 | +0.00(+0.00%) |
Dec 24, 2003 | 16.02 | 16.02 | 16.02 | 16.02 | 1,400 | +0.12(+0.75%) |
Dec 23, 2003 | 15.80 | 15.90 | 15.80 | 15.90 | 1,500 | -0.13(-0.81%) |
Dec 22, 2003 | 16.05 | 16.05 | 16.03 | 16.03 | 1,300 | +0.03(+0.19%) |
Dec 19, 2003 | 15.89 | 16.00 | 15.89 | 16.00 | 1,900 | +0.26(+1.65%) |
Dec 18, 2003 | 15.60 | 15.74 | 15.60 | 15.74 | 1,600 | +0.14(+0.90%) |
Dec 17, 2003 | 15.50 | 15.61 | 15.50 | 15.60 | 2,600 | +0.20(+1.30%) |
Dec 16, 2003 | 15.61 | 15.61 | 15.45 | 15.40 | 3,000 | -0.31(-1.97%) |
Dec 15, 2003 | 15.71 | 15.80 | 15.71 | 15.71 | 1,000 | +0.10(+0.64%) |
Dec 12, 2003 | 15.71 | 15.72 | 15.61 | 15.61 | 1,200 | -0.14(-0.89%) |
Dec 11, 2003 | 15.75 | 15.75 | 15.70 | 15.75 | 1,000 | +0.01(+0.06%) |
Dec 10, 2003 | 15.15 | 16.00 | 15.15 | 15.74 | 100,200 | +0.72(+4.79%) |
Dec 09, 2003 | 14.65 | 15.02 | 14.65 | 15.02 | 7,600 | +0.27(+1.83%) |
Dec 08, 2003 | 14.64 | 14.76 | 14.56 | 14.75 | 3,500 | +0.15(+1.03%) |
Dec 05, 2003 | 14.51 | 14.66 | 14.50 | 14.60 | 12,600 | +0.10(+0.69%) |
Dec 04, 2003 | 14.25 | 14.45 | 14.10 | 14.50 | 13,200 | +0.20(+1.40%) |
Dec 03, 2003 | 14.31 | 14.31 | 14.30 | 14.30 | 12,700 | -0.15(-1.04%) |
Dec 02, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |