Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 30.82 | 30.90 | 30.82 | 30.90 | 600 | -0.05(-0.16%) |
Feb 26, 2004 | 31.00 | 31.00 | 30.86 | 30.95 | 2,900 | -0.03(-0.10%) |
Feb 25, 2004 | 30.90 | 30.98 | 30.90 | 30.98 | 700 | +0.33(+1.08%) |
Feb 24, 2004 | 30.24 | 30.65 | 30.24 | 30.65 | 3,800 | +0.53(+1.76%) |
Feb 23, 2004 | 30.10 | 30.28 | 30.10 | 30.12 | 1,400 | +0.02(+0.07%) |
Feb 20, 2004 | 30.11 | 30.11 | 29.98 | 30.10 | 1,200 | -0.21(-0.69%) |
Feb 19, 2004 | 30.31 | 30.31 | 30.31 | 30.31 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 30.75 | 30.75 | 30.31 | 30.31 | 2,500 | -0.87(-2.79%) |
Feb 17, 2004 | 31.19 | 31.19 | 31.00 | 31.18 | 800 | -0.11(-0.35%) |
Feb 13, 2004 | 31.00 | 31.29 | 31.00 | 31.29 | 2,400 | +0.14(+0.45%) |
Feb 12, 2004 | 29.40 | 31.70 | 29.40 | 31.15 | 10,100 | +1.90(+6.50%) |
Feb 11, 2004 | 29.15 | 29.29 | 29.15 | 29.25 | 4,200 | +0.20(+0.69%) |
Feb 10, 2004 | 28.95 | 29.05 | 28.95 | 29.05 | 1,500 | +0.10(+0.35%) |
Feb 09, 2004 | 28.90 | 28.95 | 28.90 | 28.95 | 1,200 | +0.15(+0.52%) |
Feb 06, 2004 | 28.60 | 28.85 | 28.60 | 28.80 | 1,700 | +0.38(+1.34%) |
Feb 05, 2004 | 28.50 | 28.60 | 28.42 | 28.42 | 2,800 | -0.07(-0.25%) |
Feb 04, 2004 | 28.49 | 28.49 | 28.49 | 28.49 | 300 | +0.09(+0.32%) |
Feb 03, 2004 | 28.25 | 28.40 | 28.25 | 28.40 | 1,200 | +0.24(+0.85%) |
Feb 02, 2004 | 28.25 | 28.45 | 28.16 | 28.16 | 2,800 | +0.01(+0.04%) |
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%) |