Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 723 | +0.00(+0.00%) |
Feb 26, 2004 | 23.14 | 23.25 | 23.25 | 23.25 | 723 | +0.11(+0.48%) |
Feb 25, 2004 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 23.76 | 23.27 | 23.14 | 23.14 | 7,415 | -0.62(-2.60%) |
Feb 23, 2004 | 23.76 | 23.76 | 23.76 | 23.76 | 5,200 | -0.18(-0.73%) |
Feb 20, 2004 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 23.42 | 23.97 | 23.93 | 23.93 | 600 | +0.51(+2.17%) |
Feb 18, 2004 | 23.42 | 23.49 | 23.40 | 23.42 | 1,100 | +0.00(+0.00%) |
Feb 17, 2004 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 23.40 | 23.49 | 23.40 | 23.42 | 1,100 | +0.03(+0.11%) |
Feb 12, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 22.50 | 23.40 | 23.37 | 23.40 | 1,700 | +0.89(+3.97%) |
Feb 06, 2004 | 22.49 | 22.53 | 22.50 | 22.50 | 1,358 | +0.01(+0.04%) |
Feb 05, 2004 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 22.52 | 22.49 | 22.44 | 22.49 | 14,500 | -0.27(-1.20%) |
Feb 03, 2004 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 22.84 | 22.77 | 22.77 | 22.77 | 300 | -0.07(-0.31%) |
Jan 30, 2004 | 22.84 | 22.84 | 22.84 | 22.84 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 24.10 | 22.86 | 22.76 | 22.84 | 772 | -1.27(-5.26%) |
Jan 28, 2004 | 23.45 | 24.15 | 24.10 | 24.10 | 2,200 | +0.65(+2.79%) |
Jan 27, 2004 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 23.45 | 23.45 | 23.45 | 23.45 | 2,483 | +0.00(+0.00%) |
Jan 20, 2004 | 24.10 | 23.45 | 23.45 | 23.45 | 2,500 | -0.65(-2.70%) |
Jan 16, 2004 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 23.21 | 24.10 | 23.87 | 24.10 | 11,832 | +0.89(+3.84%) |
Jan 14, 2004 | 22.36 | 23.22 | 23.07 | 23.21 | 16,119 | +0.85(+3.82%) |
Jan 13, 2004 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 22.36 | 22.36 | 22.36 | 22.36 | 2,500 | +0.00(+0.00%) |
Jan 08, 2004 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +1.36(+6.46%) |
Dec 31, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 21.13 | 21.00 | 21.00 | 21.00 | 2,000 | -0.13(-0.62%) |
Dec 29, 2003 | 20.48 | 21.15 | 21.13 | 21.13 | 7,376 | +0.65(+3.17%) |
Dec 26, 2003 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 20.48 | 20.48 | 20.48 | 20.48 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 20.20 | 20.83 | 20.48 | 20.48 | 16,844 | +0.28(+1.39%) |
Dec 22, 2003 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.28(+1.41%) |
Dec 16, 2003 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | -0.24(-1.18%) |
Dec 10, 2003 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | -0.06(-0.31%) |
Dec 09, 2003 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | +0.22(+1.10%) |
Dec 04, 2003 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.59(+3.04%) |
Dec 03, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) |