Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.57 | 20.79 | 20.79 | 20.79 | 49,984 | +0.23(+1.10%) |
Mar 30, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 21.25 | 20.82 | 20.57 | 20.57 | 44,979 | -0.68(-3.22%) |
Mar 12, 2004 | 21.25 | 21.25 | 21.25 | 21.25 | 200 | +0.00(+0.00%) |
Mar 11, 2004 | 23.31 | 21.25 | 21.25 | 21.25 | 200 | -2.06(-8.82%) |
Mar 10, 2004 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 22.78 | 23.31 | 23.15 | 23.31 | 10,059 | +0.69(+3.04%) |
Mar 05, 2004 | 22.62 | 22.67 | 22.61 | 22.62 | 1,900 | +0.00(+0.00%) |
Mar 04, 2004 | 22.60 | 22.67 | 22.61 | 22.62 | 1,900 | +0.02(+0.10%) |
Mar 03, 2004 | 23.30 | 22.60 | 22.60 | 22.60 | 600 | -0.70(-3.01%) |
Mar 02, 2004 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.05(+0.22%) |
Feb 27, 2004 | 23.25 | 23.25 | 23.25 | 23.25 | 723 | +0.00(+0.00%) |
Feb 26, 2004 | 23.14 | 23.25 | 23.25 | 23.25 | 723 | +0.11(+0.48%) |
Feb 25, 2004 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 23.76 | 23.27 | 23.14 | 23.14 | 7,415 | -0.62(-2.60%) |
Feb 23, 2004 | 23.76 | 23.76 | 23.76 | 23.76 | 5,200 | -0.18(-0.73%) |
Feb 20, 2004 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 23.42 | 23.97 | 23.93 | 23.93 | 600 | +0.51(+2.17%) |
Feb 18, 2004 | 23.42 | 23.49 | 23.40 | 23.42 | 1,100 | +0.00(+0.00%) |
Feb 17, 2004 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 23.40 | 23.49 | 23.40 | 23.42 | 1,100 | +0.03(+0.11%) |
Feb 12, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 22.50 | 23.40 | 23.37 | 23.40 | 1,700 | +0.89(+3.97%) |
Feb 06, 2004 | 22.49 | 22.53 | 22.50 | 22.50 | 1,358 | +0.01(+0.04%) |
Feb 05, 2004 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 22.52 | 22.49 | 22.44 | 22.49 | 14,500 | -0.27(-1.20%) |
Feb 03, 2004 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 22.84 | 22.77 | 22.77 | 22.77 | 300 | -0.07(-0.31%) |
Jan 30, 2004 | 22.84 | 22.84 | 22.84 | 22.84 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 24.10 | 22.86 | 22.76 | 22.84 | 772 | -1.27(-5.26%) |
Jan 28, 2004 | 23.45 | 24.15 | 24.10 | 24.10 | 2,200 | +0.65(+2.79%) |
Jan 27, 2004 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 23.45 | 23.45 | 23.45 | 23.45 | 2,483 | +0.00(+0.00%) |
Jan 20, 2004 | 24.10 | 23.45 | 23.45 | 23.45 | 2,500 | -0.65(-2.70%) |
Jan 16, 2004 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 23.21 | 24.10 | 23.87 | 24.10 | 11,832 | +0.89(+3.84%) |
Jan 14, 2004 | 22.36 | 23.22 | 23.07 | 23.21 | 16,119 | +0.85(+3.82%) |
Jan 13, 2004 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 22.36 | 22.36 | 22.36 | 22.36 | 2,500 | +0.00(+0.00%) |
Jan 08, 2004 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.00(+0.00%) |