Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 25.08 | 25.08 | 25.05 | 25.05 | 2,600 | +0.00(+0.00%) |
Feb 26, 2004 | 25.05 | 25.05 | 25.05 | 25.05 | 400 | +0.00(+0.00%) |
Feb 25, 2004 | 25.05 | 25.05 | 25.05 | 25.05 | 1,000 | +0.00(+0.00%) |
Feb 24, 2004 | 25.07 | 25.07 | 25.05 | 25.05 | 6,900 | -0.09(-0.36%) |
Feb 23, 2004 | 25.07 | 25.14 | 25.07 | 25.14 | 2,100 | +0.02(+0.08%) |
Feb 20, 2004 | 25.12 | 25.14 | 25.01 | 25.12 | 9,100 | -0.04(-0.16%) |
Feb 19, 2004 | 25.15 | 25.17 | 25.15 | 25.16 | 5,000 | +0.01(+0.04%) |
Feb 18, 2004 | 25.15 | 25.15 | 25.15 | 25.15 | 9,100 | +0.05(+0.20%) |
Feb 17, 2004 | 25.10 | 25.10 | 25.10 | 25.10 | 100 | +0.00(+0.00%) |
Feb 13, 2004 | 25.11 | 25.11 | 25.10 | 25.10 | 5,400 | +0.02(+0.08%) |
Feb 12, 2004 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 24.95 | 25.08 | 24.95 | 25.08 | 6,900 | +0.18(+0.72%) |
Feb 10, 2004 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 24.91 | 24.91 | 24.90 | 24.90 | 700 | +0.04(+0.16%) |
Feb 06, 2004 | 24.85 | 24.86 | 24.85 | 24.86 | 400 | +0.05(+0.20%) |
Feb 05, 2004 | 24.70 | 24.82 | 24.70 | 24.81 | 4,700 | +0.00(+0.00%) |
Feb 04, 2004 | 24.86 | 24.86 | 24.81 | 24.81 | 1,900 | -0.04(-0.16%) |
Feb 03, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 3,000 | -0.05(-0.20%) |
Feb 02, 2004 | 24.90 | 24.90 | 24.90 | 24.90 | 400 | +0.11(+0.44%) |
Jan 30, 2004 | 24.85 | 24.85 | 24.79 | 24.79 | 3,900 | -0.05(-0.20%) |
Jan 29, 2004 | 24.86 | 24.86 | 24.84 | 24.84 | 5,700 | -0.08(-0.32%) |
Jan 28, 2004 | 24.92 | 24.92 | 24.92 | 24.92 | 400 | +0.00(+0.00%) |
Jan 27, 2004 | 24.84 | 25.02 | 24.84 | 24.92 | 8,500 | +0.07(+0.28%) |
Jan 26, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 24.85 | 24.85 | 24.85 | 24.85 | 3,100 | +0.03(+0.12%) |
Jan 22, 2004 | 24.82 | 24.82 | 24.82 | 24.82 | 1,800 | +0.04(+0.16%) |
Jan 21, 2004 | 24.75 | 24.79 | 24.75 | 24.78 | 30,300 | +0.03(+0.12%) |
Jan 20, 2004 | 24.77 | 24.77 | 24.75 | 24.75 | 1,800 | -0.09(-0.36%) |
Jan 16, 2004 | 24.83 | 24.84 | 24.80 | 24.84 | 2,200 | +0.06(+0.24%) |
Jan 15, 2004 | 24.78 | 24.78 | 24.78 | 24.78 | 100 | +0.03(+0.12%) |
Jan 14, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 500 | +0.08(+0.32%) |
Jan 13, 2004 | 24.71 | 24.71 | 24.67 | 24.67 | 1,500 | -0.03(-0.12%) |
Jan 12, 2004 | 24.67 | 24.70 | 24.67 | 24.70 | 1,000 | -0.05(-0.20%) |
Jan 09, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 400 | -0.05(-0.20%) |
Jan 08, 2004 | 24.71 | 24.80 | 24.79 | 24.80 | 2,600 | +0.09(+0.36%) |
Jan 07, 2004 | 24.71 | 24.71 | 24.71 | 24.71 | 500 | +0.07(+0.28%) |
Jan 06, 2004 | 24.63 | 24.64 | 24.63 | 24.64 | 3,500 | +0.02(+0.08%) |
Jan 05, 2004 | 24.58 | 24.62 | 24.58 | 24.62 | 2,400 | +0.12(+0.49%) |
Dec 31, 2003 | 24.50 | 24.50 | 24.50 | 24.50 | 1,700 | +0.00(+0.00%) |
Dec 30, 2003 | 24.50 | 24.50 | 24.50 | 24.50 | 2,100 | +0.00(+0.00%) |
Dec 29, 2003 | 24.50 | 24.50 | 24.50 | 24.50 | 500 | +0.24(+0.99%) |
Dec 26, 2003 | 24.27 | 24.27 | 24.26 | 24.26 | 2,000 | -0.04(-0.16%) |
Dec 24, 2003 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | +0.09(+0.37%) |
Dec 23, 2003 | 24.30 | 24.30 | 24.21 | 24.21 | 3,500 | +0.02(+0.08%) |
Dec 22, 2003 | 24.15 | 24.15 | 24.15 | 24.19 | 1,100 | +0.04(+0.17%) |
Dec 19, 2003 | 24.16 | 24.16 | 24.15 | 24.15 | 5,100 | +0.02(+0.08%) |
Dec 18, 2003 | 24.13 | 24.13 | 24.13 | 24.13 | 3,200 | +0.14(+0.58%) |
Dec 17, 2003 | 23.93 | 23.99 | 23.90 | 23.99 | 3,600 | +0.13(+0.54%) |
Dec 16, 2003 | 24.00 | 24.00 | 23.86 | 23.86 | 3,600 | +0.06(+0.25%) |
Dec 15, 2003 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 23.80 | 23.80 | 23.80 | 23.80 | 200 | +0.13(+0.55%) |
Dec 10, 2003 | 23.65 | 23.65 | 23.65 | 23.67 | 1,600 | -0.06(-0.25%) |
Dec 09, 2003 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 23.68 | 23.73 | 23.68 | 23.73 | 1,800 | +0.14(+0.59%) |
Dec 05, 2003 | 23.59 | 23.59 | 23.59 | 23.59 | 100 | +0.00(+0.00%) |
Dec 04, 2003 | 23.59 | 23.59 | 23.59 | 23.59 | 0 | -0.01(-0.04%) |
Dec 03, 2003 | 23.56 | 23.60 | 23.56 | 23.60 | 2,600 | +0.05(+0.21%) |
Dec 02, 2003 | 23.54 | 23.55 | 23.54 | 23.55 | 2,600 | +0.14(+0.60%) |