Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |