Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.95 | 18.03 | 17.95 | 17.95 | 14,484 | +0.00(+0.00%) |
Feb 26, 2004 | 17.90 | 18.03 | 17.95 | 17.95 | 14,484 | +0.05(+0.28%) |
Feb 25, 2004 | 18.35 | 17.90 | 17.90 | 17.90 | 1,866 | -0.45(-2.45%) |
Feb 24, 2004 | 18.46 | 18.35 | 18.14 | 18.35 | 49,976 | -0.11(-0.60%) |
Feb 23, 2004 | 18.70 | 18.55 | 18.10 | 18.46 | 21,095 | -0.94(-4.85%) |
Feb 20, 2004 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 19.50 | 19.40 | 19.40 | 19.40 | 1,605 | +0.55(+2.92%) |
Feb 18, 2004 | 18.85 | 19.25 | 18.70 | 18.85 | 7,190 | +0.00(+0.00%) |
Feb 17, 2004 | 19.00 | 19.25 | 18.70 | 18.85 | 7,190 | -0.15(-0.79%) |
Feb 13, 2004 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 18.90 | 19.00 | 18.80 | 19.00 | 920 | +0.10(+0.53%) |
Feb 11, 2004 | 18.90 | 19.00 | 18.25 | 18.90 | 2,427 | +0.00(+0.00%) |
Feb 10, 2004 | 18.25 | 19.30 | 18.50 | 18.90 | 2,800 | +0.65(+3.56%) |
Feb 09, 2004 | 18.45 | 18.75 | 18.25 | 18.25 | 1,408 | -0.20(-1.08%) |
Feb 06, 2004 | 17.80 | 18.45 | 17.80 | 18.45 | 23,079 | +0.65(+3.65%) |
Feb 05, 2004 | 17.65 | 18.00 | 17.80 | 17.80 | 3,447 | +0.15(+0.85%) |
Feb 04, 2004 | 17.65 | 17.75 | 17.65 | 17.65 | 2,027 | +0.10(+0.57%) |
Feb 03, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 17.75 | 17.75 | 17.55 | 17.55 | 5,607 | -0.20(-1.13%) |
Jan 30, 2004 | 17.90 | 18.25 | 17.75 | 17.75 | 22,830 | -0.15(-0.84%) |
Jan 29, 2004 | 18.35 | 18.08 | 17.90 | 17.90 | 1,717 | -0.45(-2.45%) |
Jan 28, 2004 | 18.70 | 18.35 | 18.35 | 18.35 | 2,892 | -0.35(-1.87%) |
Jan 27, 2004 | 18.60 | 18.75 | 18.70 | 18.70 | 3,209 | +0.10(+0.54%) |
Jan 26, 2004 | 19.00 | 18.60 | 18.50 | 18.60 | 3,345 | -0.40(-2.11%) |
Jan 23, 2004 | 19.40 | 19.04 | 18.75 | 19.00 | 11,942 | -0.40(-2.06%) |
Jan 22, 2004 | 19.05 | 19.40 | 19.00 | 19.40 | 3,437 | +0.35(+1.84%) |
Jan 21, 2004 | 19.00 | 19.05 | 18.25 | 19.05 | 2,293 | +0.05(+0.26%) |
Jan 20, 2004 | 18.50 | 19.10 | 18.55 | 19.00 | 14,537 | +0.50(+2.70%) |
Jan 16, 2004 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 18.35 | 18.70 | 18.50 | 18.50 | 3,448 | +0.15(+0.82%) |
Jan 14, 2004 | 18.00 | 18.35 | 18.00 | 18.35 | 1,500 | +0.35(+1.94%) |
Jan 13, 2004 | 18.15 | 18.25 | 18.00 | 18.00 | 1,863 | -0.15(-0.83%) |
Jan 12, 2004 | 18.50 | 18.35 | 17.90 | 18.15 | 3,102 | -0.35(-1.89%) |
Jan 09, 2004 | 18.10 | 18.50 | 17.90 | 18.50 | 4,227 | +0.30(+1.65%) |
Jan 08, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 17.15 | 18.25 | 16.49 | 18.20 | 5,418 | +1.40(+8.33%) |
Dec 31, 2003 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 16.65 | 16.80 | 16.80 | 16.80 | 952 | +0.15(+0.90%) |
Dec 29, 2003 | 16.50 | 16.65 | 16.65 | 16.65 | 5,692 | +0.15(+0.91%) |
Dec 26, 2003 | 16.45 | 16.50 | 16.45 | 16.50 | 4,361 | +0.05(+0.30%) |
Dec 24, 2003 | 16.35 | 16.50 | 16.45 | 16.45 | 1,580 | +0.10(+0.61%) |
Dec 23, 2003 | 16.40 | 16.53 | 16.00 | 16.35 | 5,991 | -0.05(-0.30%) |
Dec 22, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 199 | +0.00(+0.00%) |
Dec 19, 2003 | 16.25 | 16.50 | 16.18 | 16.40 | 11,857 | -0.10(-0.61%) |
Dec 18, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.40(+2.48%) |
Dec 17, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | -0.15(-0.92%) |
Dec 16, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.50(+3.17%) |
Dec 15, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.35(+2.27%) |
Dec 12, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.20(+1.32%) |
Dec 11, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | -0.45(-2.88%) |
Dec 10, 2003 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.15(+0.97%) |
Dec 09, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.10(+0.65%) |
Dec 08, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 15.67 | 15.67 | 15.67 | 15.40 | 0 | -0.20(-1.28%) |
Dec 04, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | -0.15(-0.95%) |
Dec 03, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.30(+1.94%) |