Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 16.14 | 16.16 | 16.14 | 16.16 | 3,223 | -0.12(-0.76%) |
Apr 28, 2004 | 16.29 | 16.29 | 16.29 | 16.29 | 644 | +0.03(+0.19%) |
Apr 27, 2004 | 16.26 | 16.26 | 16.26 | 16.26 | 644 | +0.00(+0.00%) |
Apr 26, 2004 | 16.26 | 16.26 | 16.26 | 16.26 | 644 | +0.00(+0.00%) |
Apr 23, 2004 | 16.26 | 16.26 | 16.23 | 16.26 | 2,578 | -0.03(-0.19%) |
Apr 22, 2004 | 16.42 | 16.42 | 16.29 | 16.29 | 805 | -0.12(-0.76%) |
Apr 21, 2004 | 16.54 | 16.54 | 16.41 | 16.41 | 4,351 | -0.22(-1.34%) |
Apr 20, 2004 | 16.64 | 16.64 | 16.64 | 16.64 | 483 | -0.02(-0.15%) |
Apr 19, 2004 | 16.69 | 16.69 | 16.66 | 16.66 | 3,061 | +0.02(+0.15%) |
Apr 16, 2004 | 16.64 | 16.64 | 16.64 | 16.64 | 1,933 | +0.00(+0.00%) |
Apr 15, 2004 | 16.64 | 16.64 | 16.64 | 16.64 | 966 | -0.02(-0.11%) |
Apr 14, 2004 | 16.72 | 16.72 | 16.66 | 16.66 | 2,739 | -0.10(-0.59%) |
Apr 13, 2004 | 16.72 | 16.75 | 16.72 | 16.75 | 2,256 | +0.03(+0.19%) |
Apr 12, 2004 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 16.75 | 16.85 | 16.72 | 16.72 | 3,061 | +0.00(+0.00%) |
Apr 07, 2004 | 16.73 | 16.82 | 16.72 | 16.72 | 10,797 | -0.03(-0.19%) |
Apr 06, 2004 | 16.75 | 16.75 | 16.75 | 16.75 | 483 | -0.02(-0.11%) |
Apr 05, 2004 | 16.77 | 16.77 | 16.75 | 16.77 | 3,867 | +0.00(+0.00%) |
Apr 02, 2004 | 16.78 | 16.78 | 16.77 | 16.77 | 2,739 | -0.04(-0.26%) |
Apr 01, 2004 | 16.78 | 16.82 | 16.78 | 16.82 | 4,995 | +0.04(+0.22%) |
Mar 31, 2004 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 16.78 | 16.78 | 16.78 | 16.78 | 966 | +0.00(+0.00%) |
Mar 29, 2004 | 16.79 | 16.79 | 16.78 | 16.78 | 1,772 | +0.01(+0.04%) |
Mar 26, 2004 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 16.72 | 16.82 | 16.72 | 16.77 | 4,189 | +0.04(+0.22%) |
Mar 24, 2004 | 16.76 | 16.80 | 16.74 | 16.74 | 8,702 | -0.02(-0.15%) |
Mar 23, 2004 | 16.75 | 16.76 | 16.75 | 16.76 | 4,028 | +0.01(+0.04%) |
Mar 22, 2004 | 16.82 | 16.82 | 16.75 | 16.75 | 2,739 | -0.01(-0.04%) |
Mar 19, 2004 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 16.76 | 16.76 | 16.76 | 16.76 | 644 | -0.06(-0.33%) |
Mar 16, 2004 | 16.82 | 16.82 | 16.82 | 16.82 | 161 | +0.03(+0.18%) |
Mar 15, 2004 | 16.89 | 16.89 | 16.79 | 16.79 | 2,256 | -0.03(-0.18%) |
Mar 12, 2004 | 16.75 | 16.82 | 16.74 | 16.82 | 4,028 | +0.06(+0.37%) |
Mar 11, 2004 | 16.75 | 16.76 | 16.75 | 16.75 | 2,094 | -0.01(-0.04%) |
Mar 10, 2004 | 16.76 | 16.76 | 16.76 | 16.76 | 483 | +0.04(+0.26%) |
Mar 09, 2004 | 16.68 | 16.75 | 16.68 | 16.72 | 2,094 | +0.06(+0.34%) |
Mar 08, 2004 | 16.62 | 16.69 | 16.52 | 16.66 | 13,536 | +0.04(+0.26%) |
Mar 05, 2004 | 16.62 | 16.62 | 16.62 | 16.62 | 3,867 | -0.04(-0.26%) |
Mar 04, 2004 | 16.62 | 16.66 | 16.62 | 16.66 | 966 | +0.04(+0.26%) |
Mar 03, 2004 | 16.75 | 16.75 | 16.62 | 16.62 | 2,900 | +0.00(+0.00%) |
Mar 02, 2004 | 16.97 | 16.97 | 16.62 | 16.62 | 2,578 | -0.40(-2.33%) |
Mar 01, 2004 | 16.91 | 17.01 | 16.91 | 17.01 | 3,706 | +0.23(+1.37%) |
Feb 27, 2004 | 16.65 | 16.79 | 16.65 | 16.79 | 966 | +0.14(+0.82%) |
Feb 26, 2004 | 16.72 | 16.72 | 16.65 | 16.65 | 2,417 | -0.19(-1.14%) |
Feb 25, 2004 | 16.69 | 16.84 | 16.69 | 16.84 | 805 | +0.15(+0.89%) |
Feb 24, 2004 | 16.72 | 16.82 | 16.69 | 16.69 | 1,933 | -0.12(-0.74%) |
Feb 23, 2004 | 16.69 | 16.82 | 16.65 | 16.82 | 1,611 | +0.17(+1.01%) |
Feb 20, 2004 | 16.61 | 16.65 | 16.61 | 16.65 | 2,094 | +0.03(+0.19%) |
Feb 19, 2004 | 16.62 | 16.74 | 16.62 | 16.62 | 2,900 | +0.01(+0.07%) |
Feb 18, 2004 | 16.66 | 16.66 | 16.61 | 16.61 | 1,772 | +0.01(+0.04%) |
Feb 17, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 966 | +0.09(+0.56%) |
Feb 13, 2004 | 16.51 | 16.51 | 16.49 | 16.51 | 1,128 | -0.04(-0.26%) |
Feb 12, 2004 | 16.48 | 16.55 | 16.48 | 16.55 | 805 | +0.04(+0.26%) |
Feb 11, 2004 | 16.59 | 16.59 | 16.46 | 16.51 | 2,900 | -0.02(-0.15%) |
Feb 10, 2004 | 16.46 | 17.19 | 16.46 | 16.53 | 5,318 | +0.03(+0.19%) |
Feb 09, 2004 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 16.52 | 16.52 | 16.50 | 16.50 | 644 | +0.05(+0.30%) |
Feb 05, 2004 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 16.45 | 16.45 | 16.45 | 16.45 | 1,289 | +0.00(+0.00%) |