Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.12 | 16.20 | 16.10 | 16.10 | 3,100 | -0.12(-0.74%) |
Feb 26, 2004 | 16.16 | 16.22 | 16.16 | 16.22 | 2,700 | +0.16(+1.00%) |
Feb 25, 2004 | 16.20 | 16.20 | 16.06 | 16.06 | 2,500 | -0.12(-0.74%) |
Feb 24, 2004 | 16.19 | 16.20 | 16.10 | 16.18 | 5,900 | -0.02(-0.12%) |
Feb 23, 2004 | 16.32 | 16.32 | 16.20 | 16.20 | 800 | +0.00(+0.00%) |
Feb 20, 2004 | 16.32 | 16.32 | 16.20 | 16.20 | 1,600 | +0.05(+0.31%) |
Feb 19, 2004 | 16.23 | 16.25 | 16.15 | 16.15 | 2,400 | -0.20(-1.22%) |
Feb 18, 2004 | 16.31 | 16.35 | 16.31 | 16.35 | 2,100 | +0.10(+0.62%) |
Feb 17, 2004 | 16.07 | 16.25 | 16.00 | 16.25 | 4,400 | +0.05(+0.31%) |
Feb 13, 2004 | 16.15 | 16.20 | 16.10 | 16.20 | 4,000 | -0.08(-0.49%) |
Feb 12, 2004 | 16.25 | 16.28 | 16.25 | 16.28 | 1,000 | +0.12(+0.74%) |
Feb 11, 2004 | 16.15 | 16.30 | 16.15 | 16.16 | 1,400 | -0.09(-0.55%) |
Feb 10, 2004 | 16.60 | 16.60 | 16.20 | 16.25 | 7,500 | -0.15(-0.91%) |
Feb 09, 2004 | 16.20 | 16.40 | 16.20 | 16.40 | 3,700 | +0.29(+1.80%) |
Feb 06, 2004 | 16.10 | 16.11 | 16.10 | 16.11 | 1,500 | -0.12(-0.74%) |
Feb 05, 2004 | 16.23 | 16.23 | 16.23 | 16.23 | 500 | +0.00(+0.00%) |
Feb 04, 2004 | 16.07 | 16.23 | 16.02 | 16.23 | 6,800 | +0.23(+1.44%) |
Feb 03, 2004 | 15.95 | 16.00 | 15.95 | 16.00 | 8,200 | +0.05(+0.31%) |
Feb 02, 2004 | 16.04 | 16.04 | 15.95 | 15.95 | 4,400 | -0.31(-1.91%) |
Jan 30, 2004 | 16.26 | 16.26 | 16.26 | 16.26 | 100 | +0.10(+0.62%) |
Jan 29, 2004 | 16.18 | 16.18 | 16.15 | 16.16 | 1,000 | +0.01(+0.06%) |
Jan 28, 2004 | 16.00 | 16.15 | 16.00 | 16.15 | 1,100 | +0.00(+0.00%) |
Jan 27, 2004 | 16.16 | 16.18 | 16.00 | 16.15 | 8,400 | -0.22(-1.34%) |
Jan 26, 2004 | 16.35 | 16.37 | 16.35 | 16.37 | 2,100 | +0.15(+0.92%) |
Jan 23, 2004 | 16.21 | 16.22 | 16.21 | 16.22 | 2,200 | +0.01(+0.06%) |
Jan 22, 2004 | 16.21 | 16.21 | 16.21 | 16.21 | 3,000 | +0.03(+0.19%) |
Jan 21, 2004 | 16.00 | 16.18 | 16.00 | 16.18 | 10,200 | +0.07(+0.43%) |
Jan 20, 2004 | 16.24 | 16.24 | 16.11 | 16.11 | 1,300 | -0.12(-0.74%) |
Jan 16, 2004 | 16.05 | 16.23 | 16.03 | 16.23 | 1,900 | +0.23(+1.44%) |
Jan 15, 2004 | 16.00 | 16.00 | 15.99 | 16.00 | 3,100 | +0.00(+0.00%) |
Jan 14, 2004 | 16.00 | 16.00 | 16.00 | 16.00 | 700 | +0.00(+0.00%) |
Jan 13, 2004 | 15.93 | 16.00 | 15.90 | 16.00 | 6,500 | +0.09(+0.57%) |
Jan 12, 2004 | 15.85 | 15.96 | 15.85 | 15.91 | 5,200 | -0.08(-0.50%) |
Jan 09, 2004 | 16.05 | 16.05 | 15.99 | 15.99 | 10,800 | -0.02(-0.12%) |
Jan 08, 2004 | 16.05 | 16.05 | 16.01 | 16.01 | 400 | -0.05(-0.31%) |
Jan 07, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 1,600 | -0.04(-0.25%) |
Jan 06, 2004 | 16.34 | 16.50 | 16.10 | 16.10 | 5,600 | -0.15(-0.92%) |
Jan 05, 2004 | 16.01 | 16.25 | 16.00 | 16.25 | 9,300 | +0.00(+0.00%) |
Jan 02, 2004 | 16.00 | 16.25 | 16.00 | 16.25 | 11,100 | -0.10(-0.61%) |
Dec 31, 2003 | 16.05 | 16.36 | 16.05 | 16.35 | 10,600 | -0.05(-0.30%) |
Dec 30, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 16.19 | 16.40 | 16.19 | 16.40 | 1,600 | +0.33(+2.05%) |
Dec 26, 2003 | 15.84 | 16.07 | 15.84 | 16.07 | 24,300 | +0.22(+1.39%) |
Dec 24, 2003 | 15.85 | 15.85 | 15.85 | 15.85 | 1,400 | +0.00(+0.00%) |
Dec 23, 2003 | 15.85 | 15.85 | 15.85 | 15.85 | 1,000 | +0.10(+0.63%) |
Dec 22, 2003 | 15.76 | 15.76 | 15.75 | 15.75 | 2,300 | +0.00(+0.00%) |
Dec 19, 2003 | 15.75 | 15.98 | 15.75 | 15.75 | 5,200 | +0.15(+0.96%) |
Dec 18, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 3,800 | +0.15(+0.97%) |
Dec 17, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 6,400 | -0.45(-2.83%) |
Dec 16, 2003 | 15.90 | 15.90 | 15.90 | 15.90 | 7,000 | +0.30(+1.92%) |
Dec 15, 2003 | 15.35 | 15.60 | 15.35 | 15.60 | 13,100 | -0.20(-1.27%) |
Dec 12, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 2,700 | -0.05(-0.32%) |
Dec 11, 2003 | 15.99 | 16.00 | 15.85 | 15.85 | 8,000 | -0.14(-0.88%) |
Dec 10, 2003 | 15.99 | 15.99 | 15.99 | 15.99 | 2,800 | +0.12(+0.76%) |
Dec 09, 2003 | 15.85 | 15.97 | 15.85 | 15.87 | 7,000 | +0.02(+0.13%) |
Dec 08, 2003 | 15.85 | 15.85 | 15.85 | 15.85 | 1,800 | +0.08(+0.51%) |
Dec 05, 2003 | 15.75 | 15.84 | 15.75 | 15.77 | 4,000 | +0.49(+3.21%) |
Dec 04, 2003 | 15.24 | 15.28 | 15.24 | 15.28 | 2,700 | +0.18(+1.19%) |
Dec 03, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 1,200 | +0.10(+0.67%) |
Dec 02, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 2,500 | +0.20(+1.35%) |