Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 16.29 | 16.29 | 16.29 | 16.29 | 424 | -0.14(-0.86%) |
Jan 29, 2004 | 16.43 | 16.43 | 16.43 | 16.43 | 1,132 | +0.16(+1.00%) |
Jan 28, 2004 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 16.25 | 16.29 | 16.25 | 16.27 | 990 | -0.69(-4.08%) |
Jan 22, 2004 | 16.96 | 16.96 | 16.96 | 16.96 | 424 | +1.06(+6.67%) |
Jan 21, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 707 | +0.00(+0.00%) |
Jan 20, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 1,556 | +0.18(+1.12%) |
Jan 16, 2004 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 15.72 | 15.72 | 15.72 | 15.72 | 495 | +0.14(+0.91%) |
Jan 14, 2004 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 15.58 | 15.58 | 15.58 | 15.58 | 283 | -0.85(-5.16%) |
Jan 12, 2004 | 15.54 | 16.43 | 15.54 | 16.43 | 1,870 | +0.53(+3.33%) |
Jan 09, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 365 | +0.35(+2.27%) |
Jan 08, 2004 | 15.54 | 15.54 | 15.54 | 15.54 | 216 | -0.35(-2.22%) |
Jan 07, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 314 | +0.02(+0.13%) |
Jan 05, 2004 | 15.83 | 15.88 | 15.83 | 15.88 | 1,132 | +0.51(+3.31%) |
Jan 02, 2004 | 15.37 | 15.37 | 15.37 | 15.37 | 141 | +0.00(+0.00%) |
Dec 31, 2003 | 15.37 | 15.37 | 15.37 | 15.37 | 141 | +0.11(+0.69%) |
Dec 30, 2003 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 14.91 | 15.69 | 14.91 | 15.26 | 7,175 | +0.35(+2.37%) |
Dec 26, 2003 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 14.91 | 14.91 | 14.91 | 14.91 | 1,415 | +0.52(+3.58%) |
Dec 22, 2003 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 14.39 | 14.39 | 14.39 | 14.39 | 853 | +0.11(+0.79%) |
Dec 18, 2003 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 14.28 | 14.28 | 14.28 | 14.28 | 1,486 | -0.73(-4.89%) |
Dec 16, 2003 | 14.41 | 15.01 | 14.27 | 15.01 | 1,442 | +0.60(+4.17%) |
Dec 15, 2003 | 14.56 | 14.56 | 14.41 | 14.41 | 283 | +0.14(+0.99%) |
Dec 12, 2003 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 14.45 | 14.52 | 14.27 | 14.27 | 424 | -0.23(-1.61%) |
Dec 09, 2003 | 14.38 | 14.51 | 14.28 | 14.51 | 1,415 | +0.02(+0.15%) |
Dec 08, 2003 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 14.66 | 14.92 | 14.29 | 14.48 | 5,377 | -0.18(-1.20%) |
Dec 04, 2003 | 14.78 | 14.78 | 14.66 | 14.66 | 1,981 | -0.04(-0.24%) |
Dec 03, 2003 | 15.06 | 15.13 | 14.30 | 14.70 | 4,104 | -0.02(-0.14%) |
Dec 02, 2003 | 14.77 | 14.77 | 14.20 | 14.72 | 3,255 | +0.06(+0.39%) |
Dec 01, 2003 | 14.52 | 14.84 | 14.48 | 14.66 | 1,556 | -0.60(-3.94%) |
Nov 28, 2003 | 14.51 | 15.26 | 14.51 | 15.26 | 707 | +0.43(+2.91%) |
Nov 26, 2003 | 14.63 | 15.28 | 14.24 | 14.83 | 2,604 | +0.20(+1.35%) |
Nov 25, 2003 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 14.98 | 14.99 | 14.63 | 14.63 | 980 | -1.12(-7.13%) |
Nov 20, 2003 | 15.76 | 15.76 | 15.76 | 15.76 | 141 | +0.54(+3.53%) |
Nov 19, 2003 | 14.94 | 15.22 | 14.94 | 15.22 | 707 | -0.52(-3.32%) |
Nov 18, 2003 | 15.18 | 15.77 | 15.15 | 15.74 | 1,415 | +0.11(+0.72%) |
Nov 17, 2003 | 15.83 | 15.83 | 14.98 | 15.63 | 2,226 | -0.23(-1.47%) |
Nov 14, 2003 | 14.08 | 15.86 | 14.01 | 15.86 | 5,649 | +1.96(+14.07%) |
Nov 13, 2003 | 14.31 | 14.31 | 13.91 | 13.91 | 2,972 | -0.08(-0.61%) |
Nov 12, 2003 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 14.09 | 14.13 | 13.99 | 13.99 | 6,033 | -0.14(-1.00%) |
Nov 10, 2003 | 14.13 | 14.13 | 14.13 | 14.13 | 283 | +0.05(+0.35%) |
Nov 07, 2003 | 13.96 | 14.08 | 13.96 | 14.08 | 707 | +0.23(+1.68%) |
Nov 06, 2003 | 14.09 | 14.10 | 13.85 | 13.85 | 5,731 | -0.11(-0.76%) |
Nov 05, 2003 | 14.14 | 14.48 | 13.96 | 13.96 | 3,059 | -0.81(-5.50%) |
Nov 04, 2003 | 14.22 | 15.01 | 14.22 | 14.77 | 849 | +0.53(+3.72%) |