Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 525 | +0.00(+0.00%) |
Feb 26, 2004 | 18.90 | 19.25 | 19.25 | 19.25 | 525 | +0.35(+1.85%) |
Feb 25, 2004 | 18.90 | 19.00 | 18.90 | 18.90 | 4,250 | +0.00(+0.00%) |
Feb 24, 2004 | 19.50 | 19.00 | 18.80 | 18.90 | 10,105 | -0.60(-3.08%) |
Feb 23, 2004 | 19.50 | 19.50 | 19.10 | 19.50 | 1,995 | -0.15(-0.76%) |
Feb 20, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 18.95 | 19.65 | 19.65 | 19.65 | 305 | +0.75(+3.97%) |
Feb 18, 2004 | 18.90 | 18.90 | 18.60 | 18.90 | 635 | +0.00(+0.00%) |
Feb 17, 2004 | 18.75 | 18.90 | 18.60 | 18.90 | 635 | +0.15(+0.80%) |
Feb 13, 2004 | 18.75 | 18.75 | 18.75 | 18.75 | 1,871 | +0.00(+0.00%) |
Feb 12, 2004 | 18.50 | 18.75 | 18.45 | 18.75 | 1,380 | +0.25(+1.35%) |
Feb 11, 2004 | 18.55 | 18.50 | 18.50 | 18.50 | 775 | -0.05(-0.27%) |
Feb 10, 2004 | 17.50 | 18.75 | 18.40 | 18.55 | 2,610 | +1.05(+6.00%) |
Feb 09, 2004 | 16.90 | 17.55 | 17.50 | 17.50 | 930 | +0.60(+3.55%) |
Feb 06, 2004 | 16.75 | 16.90 | 16.90 | 16.90 | 910 | +0.15(+0.90%) |
Feb 05, 2004 | 16.80 | 16.75 | 16.75 | 16.75 | 645 | -0.05(-0.30%) |
Feb 04, 2004 | 17.25 | 16.80 | 16.50 | 16.80 | 3,765 | -0.20(-1.18%) |
Feb 03, 2004 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 16.60 | 17.00 | 16.60 | 17.00 | 612 | +0.40(+2.41%) |
Jan 30, 2004 | 16.75 | 17.00 | 16.60 | 16.60 | 3,040 | -0.15(-0.90%) |
Jan 29, 2004 | 17.25 | 16.75 | 16.75 | 16.75 | 560 | -0.50(-2.90%) |
Jan 28, 2004 | 17.25 | 17.25 | 16.40 | 17.25 | 15,645 | +0.00(+0.00%) |
Jan 27, 2004 | 16.95 | 17.25 | 17.15 | 17.25 | 1,765 | +0.30(+1.77%) |
Jan 26, 2004 | 16.95 | 17.00 | 16.90 | 16.95 | 1,556 | +0.00(+0.00%) |
Jan 23, 2004 | 16.60 | 17.25 | 16.95 | 16.95 | 57,875 | +0.35(+2.11%) |
Jan 22, 2004 | 16.75 | 16.60 | 16.60 | 16.60 | 500 | -0.15(-0.90%) |
Jan 21, 2004 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 16.15 | 16.75 | 16.75 | 16.75 | 2,850 | +0.60(+3.72%) |
Jan 16, 2004 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 15.90 | 16.15 | 16.15 | 16.15 | 705 | +0.25(+1.57%) |
Jan 14, 2004 | 15.80 | 15.90 | 15.90 | 15.90 | 435 | +0.10(+0.63%) |
Jan 13, 2004 | 15.80 | 15.80 | 15.80 | 15.80 | 1,120 | +0.00(+0.00%) |
Jan 12, 2004 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 16.00 | 15.80 | 15.80 | 15.80 | 900 | +0.05(+0.32%) |
Jan 08, 2004 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 16.20 | 15.75 | 15.75 | 15.75 | 46,937 | +0.75(+5.00%) |
Dec 31, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 15.25 | 15.06 | 15.00 | 15.00 | 592 | -0.25(-1.64%) |
Dec 29, 2003 | 15.10 | 15.25 | 15.25 | 15.25 | 800 | +0.15(+0.99%) |
Dec 26, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 15.20 | 15.10 | 15.10 | 15.10 | 225 | -0.10(-0.66%) |
Dec 22, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.40(+2.70%) |
Dec 16, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.50(+3.50%) |
Dec 11, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |