Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.02 | 19.02 | 18.95 | 18.95 | 397 | +0.08(+0.40%) |
Feb 26, 2004 | 18.70 | 19.01 | 18.70 | 18.87 | 3,708 | +0.17(+0.93%) |
Feb 25, 2004 | 18.13 | 18.72 | 18.13 | 18.70 | 2,251 | +0.76(+4.25%) |
Feb 24, 2004 | 17.36 | 17.94 | 17.21 | 17.94 | 1,457 | +0.05(+0.25%) |
Feb 23, 2004 | 17.21 | 17.89 | 17.21 | 17.89 | 1,721 | +0.68(+3.95%) |
Feb 20, 2004 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 17.21 | 17.21 | 17.21 | 17.21 | 132 | +0.30(+1.79%) |
Feb 18, 2004 | 16.91 | 16.91 | 16.91 | 16.91 | 6,225 | +0.00(+0.00%) |
Feb 17, 2004 | 16.91 | 16.91 | 16.91 | 16.91 | 397 | +0.30(+1.82%) |
Feb 13, 2004 | 16.84 | 16.84 | 16.61 | 16.61 | 6,093 | -0.38(-2.22%) |
Feb 12, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 16.61 | 16.99 | 16.61 | 16.99 | 2,516 | +0.32(+1.95%) |
Feb 10, 2004 | 16.61 | 16.66 | 16.61 | 16.66 | 6,357 | -0.32(-1.91%) |
Feb 09, 2004 | 16.23 | 16.99 | 16.23 | 16.99 | 2,781 | +0.38(+2.27%) |
Feb 06, 2004 | 16.61 | 16.61 | 16.61 | 16.61 | 397 | -0.38(-2.22%) |
Feb 05, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 16.76 | 16.99 | 16.76 | 16.99 | 1,854 | +0.45(+2.74%) |
Feb 03, 2004 | 16.53 | 16.53 | 16.53 | 16.53 | 794 | +0.26(+1.58%) |
Feb 02, 2004 | 16.28 | 16.28 | 16.28 | 16.28 | 264 | -0.25(-1.50%) |
Jan 30, 2004 | 16.42 | 16.53 | 16.42 | 16.53 | 4,768 | +0.41(+2.57%) |
Jan 29, 2004 | 15.84 | 16.11 | 15.84 | 16.11 | 1,059 | +0.28(+1.76%) |
Jan 28, 2004 | 16.20 | 16.28 | 15.10 | 15.83 | 11,788 | -0.02(-0.14%) |
Jan 27, 2004 | 15.48 | 15.85 | 15.48 | 15.85 | 264 | -0.11(-0.71%) |
Jan 26, 2004 | 16.08 | 16.31 | 15.97 | 15.97 | 7,947 | -0.04(-0.24%) |
Jan 23, 2004 | 15.92 | 16.01 | 15.92 | 16.01 | 1,589 | +0.07(+0.43%) |
Jan 22, 2004 | 15.94 | 15.94 | 15.94 | 15.94 | 529 | +0.00(+0.00%) |
Jan 21, 2004 | 15.48 | 16.00 | 15.48 | 15.94 | 6,357 | +0.45(+2.92%) |
Jan 20, 2004 | 15.48 | 15.48 | 15.48 | 15.48 | 264 | +0.01(+0.05%) |
Jan 16, 2004 | 15.40 | 15.48 | 15.40 | 15.48 | 794 | +0.23(+1.49%) |
Jan 15, 2004 | 15.25 | 15.25 | 15.25 | 15.25 | 1,986 | -0.07(-0.44%) |
Jan 14, 2004 | 15.32 | 15.32 | 15.32 | 15.32 | 860 | +0.00(+0.00%) |
Jan 13, 2004 | 15.10 | 15.32 | 15.10 | 15.32 | 3,311 | +0.22(+1.45%) |
Jan 12, 2004 | 15.10 | 15.29 | 15.10 | 15.10 | 5,695 | +0.00(+0.00%) |
Jan 09, 2004 | 15.10 | 15.10 | 15.10 | 15.10 | 1,192 | +0.00(+0.00%) |
Jan 08, 2004 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Jan 06, 2004 | 15.23 | 15.23 | 15.08 | 15.10 | 3,046 | -0.12(-0.79%) |
Jan 05, 2004 | 14.74 | 15.22 | 14.74 | 15.22 | 2,384 | -0.08(-0.49%) |
Jan 02, 2004 | 15.08 | 15.30 | 15.08 | 15.30 | 8,212 | +1.42(+10.23%) |
Dec 31, 2003 | 13.60 | 14.84 | 13.60 | 13.88 | 3,576 | -0.47(-3.26%) |
Dec 30, 2003 | 13.59 | 14.34 | 13.59 | 14.34 | 12,951 | +0.38(+2.70%) |
Dec 29, 2003 | 14.16 | 14.16 | 13.59 | 13.97 | 5,364 | -0.67(-4.59%) |
Dec 26, 2003 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 14.99 | 14.99 | 14.64 | 14.64 | 529 | -0.45(-3.00%) |
Dec 23, 2003 | 15.09 | 15.09 | 15.09 | 15.09 | 132 | +0.00(+0.00%) |
Dec 22, 2003 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 15.09 | 15.09 | 15.09 | 15.09 | 132 | +0.26(+1.73%) |
Dec 18, 2003 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 14.70 | 14.83 | 14.67 | 14.83 | 4,304 | +1.06(+7.67%) |
Dec 16, 2003 | 15.02 | 15.10 | 13.78 | 13.78 | 10,387 | -1.21(-8.06%) |
Dec 15, 2003 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 14.82 | 14.99 | 14.82 | 14.99 | 4,106 | +0.05(+0.30%) |
Dec 09, 2003 | 14.68 | 14.94 | 14.68 | 14.94 | 4,437 | +0.27(+1.85%) |
Dec 08, 2003 | 14.51 | 14.67 | 14.34 | 14.67 | 3,708 | +0.11(+0.78%) |
Dec 05, 2003 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 13.80 | 14.56 | 13.80 | 14.56 | 344 | -0.12(-0.82%) |
Dec 03, 2003 | 14.50 | 14.68 | 14.49 | 14.68 | 3,327 | +0.18(+1.25%) |
Dec 02, 2003 | 14.30 | 14.53 | 13.60 | 14.50 | 1,920 | +0.90(+6.61%) |