Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.52 | 14.52 | 14.51 | 14.51 | 600 | +0.09(+0.62%) |
Mar 30, 2004 | 14.70 | 14.70 | 14.39 | 14.42 | 2,100 | -0.43(-2.90%) |
Mar 29, 2004 | 14.80 | 14.85 | 14.80 | 14.85 | 2,800 | +0.05(+0.34%) |
Mar 26, 2004 | 14.88 | 14.88 | 14.80 | 14.80 | 1,000 | -0.08(-0.54%) |
Mar 25, 2004 | 14.90 | 14.90 | 14.88 | 14.88 | 500 | -0.01(-0.07%) |
Mar 24, 2004 | 14.89 | 14.89 | 14.89 | 14.89 | 600 | -0.01(-0.07%) |
Mar 23, 2004 | 15.10 | 15.10 | 14.70 | 14.90 | 1,800 | -0.20(-1.32%) |
Mar 22, 2004 | 15.00 | 15.10 | 15.00 | 15.10 | 300 | +0.10(+0.67%) |
Mar 19, 2004 | 14.94 | 15.05 | 14.90 | 15.00 | 1,200 | +0.16(+1.08%) |
Mar 18, 2004 | 14.84 | 14.84 | 14.84 | 14.84 | 500 | +0.00(+0.00%) |
Mar 17, 2004 | 14.84 | 14.84 | 14.84 | 14.84 | 400 | -0.01(-0.07%) |
Mar 16, 2004 | 14.80 | 14.85 | 14.60 | 14.85 | 1,700 | -0.15(-1.00%) |
Mar 15, 2004 | 15.22 | 15.22 | 15.00 | 15.00 | 1,500 | -0.23(-1.51%) |
Mar 12, 2004 | 15.12 | 15.23 | 15.12 | 15.23 | 600 | +0.10(+0.66%) |
Mar 11, 2004 | 15.10 | 15.13 | 15.10 | 15.13 | 800 | -0.04(-0.26%) |
Mar 10, 2004 | 15.20 | 15.20 | 15.17 | 15.17 | 400 | -0.03(-0.20%) |
Mar 09, 2004 | 15.05 | 15.20 | 15.00 | 15.20 | 700 | +0.15(+1.00%) |
Mar 08, 2004 | 15.15 | 15.15 | 15.05 | 15.05 | 2,200 | +0.09(+0.60%) |
Mar 05, 2004 | 14.83 | 14.96 | 14.83 | 14.96 | 2,400 | -0.12(-0.80%) |
Mar 04, 2004 | 15.08 | 15.08 | 15.08 | 15.08 | 100 | -0.01(-0.07%) |
Mar 03, 2004 | 14.88 | 15.09 | 14.87 | 15.09 | 1,100 | +0.29(+1.96%) |
Mar 02, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | +0.00(+0.00%) |
Mar 01, 2004 | 14.85 | 14.85 | 14.80 | 14.80 | 1,900 | -0.05(-0.34%) |
Feb 27, 2004 | 14.85 | 14.85 | 14.85 | 14.85 | 300 | -0.01(-0.07%) |
Feb 26, 2004 | 14.94 | 14.94 | 14.85 | 14.86 | 900 | -0.08(-0.54%) |
Feb 25, 2004 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 14.95 | 14.95 | 14.94 | 14.94 | 500 | +0.09(+0.61%) |
Feb 23, 2004 | 14.70 | 14.88 | 14.69 | 14.85 | 1,400 | +0.25(+1.71%) |
Feb 20, 2004 | 14.65 | 14.65 | 14.60 | 14.60 | 400 | -0.05(-0.34%) |
Feb 19, 2004 | 14.90 | 14.90 | 14.65 | 14.65 | 1,300 | -0.35(-2.33%) |
Feb 18, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.00(+0.00%) |
Feb 17, 2004 | 15.20 | 15.20 | 15.00 | 15.00 | 800 | -0.14(-0.92%) |
Feb 13, 2004 | 15.14 | 15.14 | 15.14 | 15.14 | 300 | -0.01(-0.07%) |
Feb 12, 2004 | 15.14 | 15.15 | 15.14 | 15.15 | 1,200 | +0.11(+0.73%) |
Feb 11, 2004 | 14.96 | 15.05 | 14.96 | 15.04 | 800 | +0.18(+1.21%) |
Feb 10, 2004 | 15.10 | 15.10 | 14.86 | 14.86 | 1,000 | -0.26(-1.72%) |
Feb 09, 2004 | 15.24 | 15.24 | 15.12 | 15.12 | 1,200 | -0.22(-1.43%) |
Feb 06, 2004 | 15.40 | 15.40 | 15.33 | 15.34 | 1,500 | -0.16(-1.03%) |
Feb 05, 2004 | 15.60 | 15.60 | 15.50 | 15.50 | 1,400 | -0.25(-1.59%) |
Feb 04, 2004 | 15.83 | 15.84 | 15.75 | 15.75 | 1,700 | -0.10(-0.63%) |
Feb 03, 2004 | 15.90 | 15.90 | 15.83 | 15.85 | 600 | -0.15(-0.94%) |
Feb 02, 2004 | 16.20 | 16.20 | 15.91 | 16.00 | 2,000 | -0.30(-1.84%) |
Jan 30, 2004 | 16.50 | 16.50 | 16.30 | 16.30 | 1,700 | -0.30(-1.81%) |
Jan 29, 2004 | 16.85 | 16.94 | 16.56 | 16.60 | 5,600 | -0.24(-1.43%) |
Jan 28, 2004 | 17.00 | 17.00 | 16.84 | 16.84 | 1,800 | -0.29(-1.69%) |
Jan 27, 2004 | 17.23 | 17.23 | 17.13 | 17.13 | 500 | -0.10(-0.58%) |
Jan 26, 2004 | 16.62 | 17.23 | 16.52 | 17.23 | 6,500 | +0.46(+2.74%) |
Jan 23, 2004 | 16.68 | 16.77 | 16.67 | 16.77 | 1,400 | +0.10(+0.60%) |
Jan 22, 2004 | 17.00 | 17.00 | 16.67 | 16.67 | 1,700 | -0.33(-1.94%) |
Jan 21, 2004 | 16.86 | 17.00 | 16.86 | 17.00 | 600 | +0.14(+0.83%) |
Jan 20, 2004 | 16.63 | 16.86 | 16.63 | 16.86 | 1,300 | +0.21(+1.26%) |
Jan 16, 2004 | 16.63 | 16.70 | 16.49 | 16.65 | 2,800 | +0.03(+0.18%) |
Jan 15, 2004 | 16.69 | 16.69 | 16.54 | 16.62 | 1,100 | +0.11(+0.67%) |
Jan 14, 2004 | 16.73 | 16.73 | 16.50 | 16.51 | 3,500 | +0.03(+0.18%) |
Jan 13, 2004 | 16.60 | 16.60 | 16.45 | 16.48 | 1,700 | -0.21(-1.26%) |
Jan 12, 2004 | 16.69 | 16.69 | 16.69 | 16.69 | 1,000 | +0.01(+0.06%) |
Jan 09, 2004 | 16.85 | 16.85 | 16.68 | 16.68 | 400 | -0.27(-1.59%) |
Jan 08, 2004 | 16.90 | 17.19 | 16.90 | 16.95 | 1,600 | -0.38(-2.19%) |
Jan 07, 2004 | 17.22 | 17.33 | 16.92 | 17.33 | 800 | +0.12(+0.70%) |
Jan 06, 2004 | 17.23 | 17.23 | 17.21 | 17.21 | 800 | -0.02(-0.12%) |
Jan 05, 2004 | 17.00 | 17.25 | 17.00 | 17.23 | 1,700 | +0.33(+1.95%) |