Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.45 | 18.45 | 18.20 | 18.45 | 45,059 | +0.00(+0.00%) |
Feb 26, 2004 | 18.60 | 18.45 | 18.20 | 18.45 | 45,059 | -0.15(-0.81%) |
Feb 25, 2004 | 18.75 | 19.05 | 18.60 | 18.60 | 145,907 | -0.15(-0.80%) |
Feb 24, 2004 | 19.20 | 18.95 | 18.60 | 18.75 | 55,046 | -0.45(-2.34%) |
Feb 23, 2004 | 19.20 | 19.20 | 18.94 | 19.20 | 96,875 | +0.05(+0.26%) |
Feb 20, 2004 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 19.15 | 19.15 | 18.98 | 19.15 | 24,420 | +0.30(+1.59%) |
Feb 18, 2004 | 18.85 | 18.85 | 18.50 | 18.85 | 24,400 | +0.00(+0.00%) |
Feb 17, 2004 | 18.30 | 18.85 | 18.50 | 18.85 | 24,400 | +0.55(+3.01%) |
Feb 13, 2004 | 18.11 | 18.45 | 17.95 | 18.30 | 123,035 | +0.19(+1.05%) |
Feb 12, 2004 | 18.65 | 18.49 | 18.10 | 18.11 | 62,860 | -0.54(-2.90%) |
Feb 11, 2004 | 18.05 | 18.70 | 18.30 | 18.65 | 79,381 | +0.60(+3.32%) |
Feb 10, 2004 | 17.85 | 18.35 | 18.00 | 18.05 | 30,254 | +0.20(+1.12%) |
Feb 09, 2004 | 17.80 | 18.00 | 17.70 | 17.85 | 36,695 | +0.05(+0.28%) |
Feb 06, 2004 | 17.55 | 17.85 | 17.50 | 17.80 | 26,345 | +0.25(+1.42%) |
Feb 05, 2004 | 16.80 | 17.75 | 17.55 | 17.55 | 50,888 | +0.75(+4.46%) |
Feb 04, 2004 | 16.95 | 16.85 | 16.60 | 16.80 | 66,194 | -0.50(-2.89%) |
Feb 03, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 17.35 | 17.40 | 17.10 | 17.30 | 37,079 | -0.05(-0.29%) |
Jan 30, 2004 | 17.15 | 17.35 | 16.95 | 17.35 | 34,307 | +0.20(+1.17%) |
Jan 29, 2004 | 17.45 | 17.25 | 16.95 | 17.15 | 31,779 | -0.30(-1.72%) |
Jan 28, 2004 | 17.06 | 17.80 | 16.75 | 17.45 | 39,968 | +0.39(+2.29%) |
Jan 27, 2004 | 16.65 | 17.25 | 16.75 | 17.06 | 36,628 | +0.41(+2.46%) |
Jan 26, 2004 | 16.95 | 16.80 | 16.55 | 16.65 | 33,296 | -0.30(-1.77%) |
Jan 23, 2004 | 16.90 | 17.05 | 16.65 | 16.95 | 60,891 | +0.05(+0.30%) |
Jan 22, 2004 | 16.45 | 16.95 | 16.70 | 16.90 | 33,626 | +0.45(+2.74%) |
Jan 21, 2004 | 15.90 | 16.45 | 16.00 | 16.45 | 27,505 | +0.55(+3.46%) |
Jan 20, 2004 | 15.85 | 15.90 | 15.70 | 15.90 | 26,800 | +0.05(+0.32%) |
Jan 16, 2004 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 15.95 | 16.00 | 15.75 | 15.85 | 27,280 | -0.10(-0.63%) |
Jan 14, 2004 | 15.85 | 15.95 | 15.80 | 15.95 | 42,936 | +0.10(+0.63%) |
Jan 13, 2004 | 15.60 | 15.85 | 15.55 | 15.85 | 28,813 | +0.25(+1.60%) |
Jan 12, 2004 | 16.20 | 15.65 | 15.40 | 15.60 | 75,891 | -0.60(-3.70%) |
Jan 09, 2004 | 16.20 | 16.20 | 15.95 | 16.20 | 35,871 | +0.25(+1.57%) |
Jan 08, 2004 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 15.95 | 16.00 | 15.80 | 15.95 | 67,741 | +0.45(+2.90%) |
Dec 31, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 15.65 | 15.75 | 15.50 | 15.50 | 45,648 | -0.15(-0.96%) |
Dec 29, 2003 | 15.45 | 15.65 | 15.45 | 15.65 | 49,112 | +0.20(+1.29%) |
Dec 26, 2003 | 15.45 | 15.60 | 15.25 | 15.45 | 27,123 | +0.00(+0.00%) |
Dec 24, 2003 | 15.45 | 15.45 | 15.25 | 15.45 | 34,421 | +0.20(+1.31%) |
Dec 23, 2003 | 15.30 | 15.40 | 15.10 | 15.25 | 25,580 | -0.05(-0.33%) |
Dec 22, 2003 | 15.30 | 15.50 | 15.00 | 15.30 | 36,544 | +0.00(+0.00%) |
Dec 19, 2003 | 15.30 | 15.50 | 15.24 | 15.30 | 63,090 | +0.00(+0.00%) |
Dec 18, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | -0.05(-0.33%) |
Dec 17, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.20(+1.32%) |
Dec 16, 2003 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | -0.10(-0.66%) |
Dec 15, 2003 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.35(+2.35%) |
Dec 12, 2003 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | -0.05(-0.33%) |
Dec 11, 2003 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | -0.45(-2.92%) |
Dec 10, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.10(+0.65%) |
Dec 09, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.45(+3.03%) |
Dec 08, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 14.95 | 14.95 | 14.95 | 14.85 | 0 | -0.70(-4.50%) |
Dec 04, 2003 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.20(+1.30%) |
Dec 03, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | -0.20(-1.29%) |
Dec 02, 2003 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.20(+1.30%) |