Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 17.25 | 17.25 | 17.23 | 17.23 | 1,200 | +0.10(+0.58%) |
Apr 29, 2004 | 17.12 | 17.12 | 17.12 | 17.12 | 1,000 | +0.18(+1.03%) |
Apr 28, 2004 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 16.95 | 16.95 | 16.95 | 16.95 | 400 | +0.21(+1.28%) |
Apr 26, 2004 | 16.73 | 16.73 | 16.73 | 16.73 | 1,000 | -0.12(-0.74%) |
Apr 23, 2004 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 16.86 | 16.86 | 16.86 | 16.86 | 600 | +0.30(+1.84%) |
Apr 21, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 400 | +0.00(+0.00%) |
Apr 20, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 16.62 | 16.62 | 16.55 | 16.55 | 2,400 | -0.02(-0.09%) |
Apr 16, 2004 | 16.57 | 16.57 | 16.57 | 16.57 | 1,000 | +0.30(+1.81%) |
Apr 15, 2004 | 16.27 | 16.27 | 16.27 | 16.27 | 600 | -0.08(-0.46%) |
Apr 14, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 16.50 | 16.50 | 16.35 | 16.35 | 1,000 | -0.20(-1.21%) |
Apr 12, 2004 | 16.57 | 16.57 | 16.55 | 16.55 | 800 | -0.18(-1.05%) |
Apr 08, 2004 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 16.70 | 16.73 | 16.70 | 16.73 | 3,400 | -0.03(-0.18%) |
Apr 06, 2004 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 16.75 | 16.75 | 16.75 | 16.75 | 200 | +0.05(+0.33%) |
Apr 01, 2004 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 16.62 | 16.70 | 16.62 | 16.70 | 6,600 | +0.44(+2.71%) |
Mar 29, 2004 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 16.15 | 16.26 | 16.15 | 16.26 | 400 | +0.19(+1.15%) |
Mar 25, 2004 | 16.07 | 16.07 | 16.07 | 16.07 | 200 | +0.07(+0.47%) |
Mar 24, 2004 | 15.93 | 16.00 | 15.93 | 16.00 | 600 | +0.18(+1.11%) |
Mar 23, 2004 | 15.50 | 15.82 | 15.50 | 15.82 | 3,400 | +0.21(+1.38%) |
Mar 22, 2004 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 15.57 | 15.61 | 15.57 | 15.61 | 600 | -0.04(-0.26%) |
Mar 18, 2004 | 15.62 | 15.65 | 15.62 | 15.65 | 600 | -0.03(-0.19%) |
Mar 17, 2004 | 15.60 | 15.68 | 15.54 | 15.68 | 4,200 | +0.05(+0.35%) |
Mar 16, 2004 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 15.62 | 15.62 | 15.62 | 15.62 | 1,000 | -0.12(-0.76%) |
Mar 12, 2004 | 15.74 | 15.74 | 15.74 | 15.74 | 400 | -0.08(-0.51%) |
Mar 11, 2004 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 15.91 | 15.91 | 15.82 | 15.82 | 7,400 | -0.04(-0.22%) |
Mar 09, 2004 | 15.86 | 15.86 | 15.86 | 15.86 | 400 | -0.01(-0.06%) |
Mar 08, 2004 | 15.87 | 15.87 | 15.87 | 15.87 | 800 | -0.12(-0.78%) |
Mar 05, 2004 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 16.00 | 16.00 | 15.99 | 15.99 | 600 | -0.08(-0.50%) |
Mar 03, 2004 | 16.07 | 16.07 | 16.07 | 16.07 | 200 | -0.00(-0.03%) |
Mar 02, 2004 | 16.12 | 16.14 | 16.04 | 16.08 | 2,200 | +0.08(+0.50%) |
Mar 01, 2004 | 15.88 | 16.00 | 15.88 | 16.00 | 800 | +0.38(+2.40%) |
Feb 27, 2004 | 15.62 | 15.62 | 15.62 | 15.62 | 400 | +0.26(+1.69%) |
Feb 26, 2004 | 15.15 | 15.37 | 15.15 | 15.37 | 2,400 | +0.09(+0.59%) |
Feb 25, 2004 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 15.18 | 15.28 | 15.18 | 15.28 | 1,000 | +0.12(+0.83%) |
Feb 23, 2004 | 15.10 | 15.15 | 15.10 | 15.15 | 1,400 | +0.15(+1.00%) |
Feb 20, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 2,000 | -0.25(-1.64%) |
Feb 19, 2004 | 15.30 | 15.30 | 15.25 | 15.25 | 600 | -0.15(-0.97%) |
Feb 18, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 200 | +0.15(+0.98%) |
Feb 17, 2004 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 15.15 | 15.25 | 15.15 | 15.25 | 800 | -0.07(-0.49%) |
Feb 11, 2004 | 15.32 | 15.32 | 15.32 | 15.32 | 200 | -0.08(-0.49%) |
Feb 10, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 1,000 | +0.15(+0.98%) |
Feb 05, 2004 | 15.07 | 15.25 | 15.07 | 15.25 | 5,600 | +0.24(+1.63%) |
Feb 04, 2004 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 15.07 | 15.07 | 15.00 | 15.01 | 800 | +0.00(+0.00%) |