Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 28.35 | 28.55 | 28.15 | 28.15 | 3,800 | -0.10(-0.35%) |
Jan 29, 2004 | 28.25 | 28.25 | 28.25 | 28.25 | 1,000 | +0.00(+0.00%) |
Jan 28, 2004 | 28.25 | 28.39 | 28.25 | 28.25 | 1,400 | +0.15(+0.53%) |
Jan 27, 2004 | 27.80 | 28.25 | 27.80 | 28.10 | 2,600 | +0.40(+1.44%) |
Jan 26, 2004 | 27.70 | 27.70 | 27.70 | 27.70 | 300 | +0.15(+0.54%) |
Jan 23, 2004 | 27.55 | 27.55 | 27.55 | 27.55 | 1,000 | +0.05(+0.18%) |
Jan 22, 2004 | 27.35 | 27.50 | 27.35 | 27.50 | 2,000 | +0.15(+0.55%) |
Jan 21, 2004 | 27.35 | 27.35 | 27.35 | 27.35 | 100 | +0.05(+0.18%) |
Jan 20, 2004 | 27.34 | 27.34 | 27.30 | 27.30 | 700 | +0.00(+0.00%) |
Jan 16, 2004 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 27.30 | 27.30 | 27.30 | 27.30 | 100 | +0.00(+0.00%) |
Jan 14, 2004 | 27.30 | 27.30 | 27.30 | 27.30 | 1,200 | +0.19(+0.70%) |
Jan 13, 2004 | 27.11 | 27.11 | 27.11 | 27.11 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 27.25 | 27.25 | 27.11 | 27.11 | 600 | -0.14(-0.51%) |
Jan 09, 2004 | 27.15 | 27.35 | 27.25 | 27.25 | 2,000 | +0.10(+0.37%) |
Jan 08, 2004 | 27.15 | 27.15 | 27.15 | 27.15 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 27.15 | 27.15 | 27.15 | 27.15 | 0 | -0.20(-0.73%) |
Jan 05, 2004 | 27.15 | 27.35 | 27.15 | 27.35 | 1,000 | +0.25(+0.92%) |
Jan 02, 2004 | 27.10 | 27.10 | 27.10 | 27.10 | 400 | +0.09(+0.33%) |
Dec 31, 2003 | 27.01 | 27.01 | 27.01 | 27.01 | 400 | -0.23(-0.84%) |
Dec 30, 2003 | 27.24 | 27.24 | 27.24 | 27.24 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 27.00 | 27.24 | 27.00 | 27.24 | 400 | +0.49(+1.83%) |
Dec 26, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 200 | +0.00(+0.00%) |
Dec 22, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 100 | +0.10(+0.38%) |
Dec 19, 2003 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 26.75 | 26.75 | 26.75 | 26.65 | 900 | +0.15(+0.57%) |
Dec 11, 2003 | 26.75 | 26.80 | 26.36 | 26.50 | 4,100 | +0.05(+0.19%) |
Dec 10, 2003 | 26.45 | 26.45 | 26.45 | 26.45 | 1,000 | -0.30(-1.12%) |
Dec 09, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.25(+0.94%) |
Dec 02, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 200 | +0.00(+0.00%) |
Nov 24, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 300 | +0.05(+0.19%) |
Nov 21, 2003 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 26.45 | 26.45 | 26.45 | 26.45 | 300 | +0.25(+0.95%) |
Nov 19, 2003 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 26.16 | 26.20 | 26.15 | 26.20 | 2,300 | -0.04(-0.15%) |
Nov 13, 2003 | 26.10 | 26.45 | 26.10 | 26.24 | 6,400 | -0.06(-0.23%) |
Nov 12, 2003 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | -0.02(-0.08%) |
Nov 11, 2003 | 26.35 | 26.35 | 26.32 | 26.32 | 6,800 | -0.48(-1.79%) |
Nov 10, 2003 | 26.20 | 26.95 | 25.00 | 26.80 | 31,400 | -1.44(-5.10%) |
Nov 07, 2003 | 28.24 | 28.24 | 28.24 | 28.24 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 28.00 | 28.24 | 28.00 | 28.24 | 400 | +0.49(+1.77%) |
Nov 05, 2003 | 27.75 | 27.75 | 27.75 | 27.75 | 900 | +0.35(+1.28%) |
Nov 04, 2003 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) |