Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.05 | 16.05 | 16.03 | 16.03 | 3,000 | -0.17(-1.05%) |
Jan 29, 2004 | 16.20 | 16.45 | 16.04 | 16.20 | 14,700 | +0.05(+0.31%) |
Jan 28, 2004 | 16.40 | 16.52 | 16.15 | 16.15 | 7,100 | -0.24(-1.46%) |
Jan 27, 2004 | 16.40 | 16.40 | 16.38 | 16.39 | 1,400 | +0.00(+0.00%) |
Jan 26, 2004 | 16.40 | 16.40 | 16.39 | 16.39 | 2,100 | +0.09(+0.55%) |
Jan 23, 2004 | 16.15 | 16.58 | 16.00 | 16.30 | 6,600 | +0.20(+1.24%) |
Jan 22, 2004 | 16.25 | 16.25 | 16.02 | 16.10 | 6,700 | +0.02(+0.12%) |
Jan 21, 2004 | 16.30 | 16.30 | 16.08 | 16.08 | 4,200 | -0.17(-1.05%) |
Jan 20, 2004 | 16.20 | 16.25 | 16.10 | 16.25 | 11,600 | +0.07(+0.43%) |
Jan 16, 2004 | 16.14 | 16.18 | 16.14 | 16.18 | 2,600 | +0.08(+0.50%) |
Jan 15, 2004 | 16.12 | 16.14 | 16.10 | 16.10 | 5,200 | +0.10(+0.63%) |
Jan 14, 2004 | 16.12 | 16.12 | 16.00 | 16.00 | 2,900 | -0.08(-0.50%) |
Jan 13, 2004 | 16.06 | 16.10 | 15.90 | 16.08 | 19,000 | +0.10(+0.63%) |
Jan 12, 2004 | 15.97 | 16.04 | 15.97 | 15.98 | 2,700 | +0.03(+0.19%) |
Jan 09, 2004 | 16.04 | 16.04 | 15.95 | 15.95 | 3,800 | -0.04(-0.25%) |
Jan 08, 2004 | 16.10 | 16.10 | 15.97 | 15.99 | 5,100 | -0.14(-0.87%) |
Jan 07, 2004 | 16.00 | 16.13 | 16.00 | 16.13 | 3,400 | +0.08(+0.50%) |
Jan 06, 2004 | 16.11 | 16.18 | 16.00 | 16.05 | 10,200 | -0.08(-0.50%) |
Jan 05, 2004 | 16.07 | 16.20 | 16.07 | 16.13 | 2,800 | +0.13(+0.81%) |
Jan 02, 2004 | 15.89 | 16.00 | 15.87 | 16.00 | 4,800 | +0.11(+0.69%) |
Dec 31, 2003 | 15.90 | 16.00 | 15.89 | 15.89 | 3,200 | -0.16(-1.00%) |
Dec 30, 2003 | 16.05 | 16.05 | 16.05 | 16.05 | 400 | +0.00(+0.00%) |
Dec 29, 2003 | 16.11 | 16.20 | 16.00 | 16.05 | 5,500 | -0.05(-0.31%) |
Dec 26, 2003 | 16.10 | 16.10 | 16.10 | 16.10 | 2,500 | +0.15(+0.94%) |
Dec 24, 2003 | 16.00 | 16.00 | 15.93 | 15.95 | 5,400 | +0.20(+1.27%) |
Dec 23, 2003 | 15.51 | 15.75 | 15.29 | 15.75 | 9,900 | +0.25(+1.61%) |
Dec 22, 2003 | 15.40 | 15.51 | 15.40 | 15.50 | 5,400 | +0.15(+0.98%) |
Dec 19, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 3,000 | +0.08(+0.52%) |
Dec 18, 2003 | 15.36 | 15.40 | 15.27 | 15.27 | 3,000 | -0.13(-0.84%) |
Dec 17, 2003 | 15.45 | 15.45 | 15.45 | 15.40 | 2,500 | -0.09(-0.58%) |
Dec 16, 2003 | 15.40 | 15.49 | 15.40 | 15.49 | 5,100 | +0.26(+1.71%) |
Dec 15, 2003 | 15.22 | 15.23 | 15.22 | 15.23 | 4,500 | +0.08(+0.53%) |
Dec 12, 2003 | 15.28 | 15.20 | 15.15 | 15.15 | 9,700 | -0.13(-0.85%) |
Dec 11, 2003 | 15.28 | 15.28 | 15.27 | 15.28 | 1,300 | -0.05(-0.33%) |
Dec 10, 2003 | 15.44 | 15.44 | 15.33 | 15.33 | 2,100 | -0.07(-0.45%) |
Dec 09, 2003 | 15.48 | 15.48 | 15.40 | 15.40 | 3,500 | +0.05(+0.33%) |
Dec 08, 2003 | 15.49 | 15.49 | 15.35 | 15.35 | 1,300 | -0.10(-0.65%) |
Dec 05, 2003 | 15.39 | 15.39 | 15.39 | 15.45 | 2,300 | -0.04(-0.26%) |
Dec 04, 2003 | 15.49 | 15.49 | 15.49 | 15.49 | 3,900 | +0.14(+0.91%) |
Dec 03, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 3,500 | -0.05(-0.32%) |
Dec 02, 2003 | 15.49 | 15.49 | 15.40 | 15.40 | 2,200 | +0.03(+0.20%) |
Dec 01, 2003 | 15.34 | 15.34 | 15.34 | 15.37 | 4,100 | -0.12(-0.77%) |
Nov 28, 2003 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | +0.01(+0.06%) |
Nov 26, 2003 | 15.40 | 15.48 | 15.48 | 15.48 | 5,700 | +0.08(+0.52%) |
Nov 25, 2003 | 15.30 | 15.40 | 15.30 | 15.40 | 5,600 | +0.06(+0.39%) |
Nov 24, 2003 | 15.30 | 15.34 | 15.30 | 15.34 | 1,000 | +0.09(+0.59%) |
Nov 21, 2003 | 15.45 | 15.45 | 15.25 | 15.25 | 6,900 | -0.20(-1.29%) |
Nov 20, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.18(+1.18%) |
Nov 19, 2003 | 15.49 | 15.49 | 15.27 | 15.27 | 5,000 | -0.23(-1.48%) |
Nov 18, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | +0.20(+1.31%) |
Nov 17, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 1,000 | +0.00(+0.00%) |
Nov 12, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 15.33 | 15.38 | 15.30 | 15.30 | 2,500 | +0.15(+0.99%) |
Nov 10, 2003 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 15.15 | 15.15 | 15.15 | 15.15 | 2,600 | -0.02(-0.13%) |
Nov 06, 2003 | 15.08 | 15.17 | 15.08 | 15.17 | 2,200 | -0.18(-1.17%) |
Nov 05, 2003 | 15.23 | 15.35 | 15.23 | 15.35 | 4,300 | +0.20(+1.32%) |
Nov 04, 2003 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |