Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 19.40 | 19.55 | 19.05 | 19.55 | 517 | +0.15(+0.77%) |
Jan 29, 2004 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 20.00 | 19.85 | 19.25 | 19.40 | 560 | -0.60(-3.00%) |
Jan 26, 2004 | 20.00 | 20.05 | 20.00 | 20.00 | 1,750 | +0.00(+0.00%) |
Jan 23, 2004 | 19.90 | 20.00 | 20.00 | 20.00 | 165 | +0.10(+0.50%) |
Jan 22, 2004 | 20.10 | 19.90 | 19.90 | 19.90 | 1,776 | -0.20(-1.00%) |
Jan 21, 2004 | 20.40 | 20.10 | 20.10 | 20.10 | 271 | -0.30(-1.47%) |
Jan 20, 2004 | 20.75 | 20.40 | 20.40 | 20.40 | 1,086 | -0.35(-1.69%) |
Jan 16, 2004 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 20.15 | 20.75 | 20.75 | 20.75 | 235 | +0.60(+2.98%) |
Jan 14, 2004 | 19.65 | 20.50 | 20.15 | 20.15 | 410 | +0.50(+2.54%) |
Jan 13, 2004 | 19.50 | 19.65 | 19.65 | 19.65 | 258 | +0.15(+0.77%) |
Jan 12, 2004 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 19.50 | 19.50 | 19.50 | 19.50 | 200 | -0.15(-0.76%) |
Jan 08, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 19.35 | 19.65 | 19.65 | 19.65 | 190 | +0.70(+3.69%) |
Dec 31, 2003 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 18.50 | 18.95 | 18.95 | 18.95 | 805 | +0.45(+2.43%) |
Dec 29, 2003 | 18.95 | 18.50 | 18.50 | 18.50 | 798 | -0.45(-2.37%) |
Dec 26, 2003 | 18.30 | 18.95 | 18.95 | 18.95 | 190 | +0.65(+3.55%) |
Dec 24, 2003 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 18.30 | 18.65 | 18.30 | 18.30 | 334 | +0.00(+0.00%) |
Dec 22, 2003 | 17.75 | 18.65 | 18.30 | 18.30 | 2,144 | +0.55(+3.10%) |
Dec 19, 2003 | 17.25 | 17.75 | 17.75 | 17.75 | 100 | +0.15(+0.85%) |
Dec 18, 2003 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | -0.10(-0.56%) |
Dec 17, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.45(+2.61%) |
Dec 16, 2003 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.40(+2.37%) |
Dec 15, 2003 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.15(+0.90%) |
Dec 12, 2003 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.30(+1.83%) |
Dec 09, 2003 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | -0.60(-3.53%) |
Dec 08, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 17.15 | 17.15 | 17.15 | 17.00 | 0 | +0.55(+3.34%) |
Dec 04, 2003 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | -0.45(-2.66%) |
Dec 03, 2003 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.65(+4.00%) |
Dec 01, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 16.25 | 16.60 | 16.25 | 16.25 | 665 | -0.45(-2.69%) |
Nov 26, 2003 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.90(+5.70%) |
Nov 25, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.25(+1.61%) |
Nov 21, 2003 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | -0.80(-4.89%) |
Nov 19, 2003 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | -0.90(-5.22%) |
Nov 17, 2003 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +1.65(+10.58%) |
Nov 14, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | -0.95(-5.74%) |
Nov 11, 2003 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | -0.90(-5.16%) |
Nov 10, 2003 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | -0.50(-2.79%) |
Nov 06, 2003 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.10(+0.56%) |
Nov 04, 2003 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | -0.50(-2.72%) |