Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.01 | 16.01 | 15.95 | 15.97 | 12,300 | -0.10(-0.62%) |
Mar 30, 2004 | 16.07 | 16.07 | 16.07 | 16.07 | 4,100 | -0.11(-0.68%) |
Mar 29, 2004 | 16.30 | 16.30 | 16.08 | 16.18 | 12,600 | -0.12(-0.74%) |
Mar 26, 2004 | 16.30 | 16.32 | 16.30 | 16.30 | 2,700 | +0.00(+0.00%) |
Mar 25, 2004 | 16.37 | 16.37 | 16.25 | 16.30 | 8,400 | -0.06(-0.37%) |
Mar 24, 2004 | 16.30 | 16.37 | 16.20 | 16.36 | 9,100 | -0.02(-0.12%) |
Mar 23, 2004 | 16.10 | 16.45 | 16.10 | 16.38 | 15,100 | +0.19(+1.17%) |
Mar 22, 2004 | 16.20 | 16.20 | 16.10 | 16.19 | 7,900 | +0.01(+0.06%) |
Mar 19, 2004 | 16.16 | 16.18 | 16.10 | 16.18 | 1,200 | -0.05(-0.31%) |
Mar 18, 2004 | 16.07 | 16.23 | 16.07 | 16.23 | 6,000 | +0.14(+0.87%) |
Mar 17, 2004 | 16.15 | 16.20 | 16.09 | 16.09 | 20,600 | +0.04(+0.25%) |
Mar 16, 2004 | 15.98 | 16.25 | 15.95 | 16.05 | 30,500 | +0.08(+0.50%) |
Mar 15, 2004 | 15.96 | 15.99 | 15.87 | 15.97 | 10,300 | +0.03(+0.19%) |
Mar 12, 2004 | 15.90 | 15.94 | 15.90 | 15.94 | 4,200 | +0.07(+0.44%) |
Mar 11, 2004 | 15.95 | 15.95 | 15.87 | 15.87 | 3,000 | -0.08(-0.50%) |
Mar 10, 2004 | 15.94 | 15.96 | 15.83 | 15.95 | 16,000 | +0.01(+0.06%) |
Mar 09, 2004 | 16.00 | 16.00 | 15.85 | 15.94 | 7,300 | -0.04(-0.25%) |
Mar 08, 2004 | 15.90 | 15.98 | 15.90 | 15.98 | 1,100 | +0.02(+0.13%) |
Mar 05, 2004 | 15.92 | 15.98 | 15.92 | 15.96 | 9,100 | +0.05(+0.31%) |
Mar 04, 2004 | 15.87 | 15.91 | 15.84 | 15.91 | 16,000 | +0.04(+0.25%) |
Mar 03, 2004 | 15.90 | 15.91 | 15.81 | 15.87 | 6,100 | -0.03(-0.19%) |
Mar 02, 2004 | 15.95 | 15.95 | 15.83 | 15.90 | 5,000 | -0.05(-0.31%) |
Mar 01, 2004 | 15.94 | 15.95 | 15.84 | 15.95 | 5,500 | +0.06(+0.38%) |
Feb 27, 2004 | 15.90 | 15.98 | 15.85 | 15.89 | 7,200 | +0.00(+0.00%) |
Feb 26, 2004 | 15.82 | 15.89 | 15.79 | 15.89 | 5,600 | +0.07(+0.44%) |
Feb 25, 2004 | 15.82 | 15.82 | 15.82 | 15.82 | 900 | +0.07(+0.44%) |
Feb 24, 2004 | 15.81 | 15.81 | 15.75 | 15.75 | 4,500 | -0.06(-0.38%) |
Feb 23, 2004 | 15.77 | 15.82 | 15.76 | 15.81 | 1,900 | +0.06(+0.38%) |
Feb 20, 2004 | 15.81 | 15.84 | 15.75 | 15.75 | 6,100 | -0.08(-0.51%) |
Feb 19, 2004 | 15.80 | 15.83 | 15.80 | 15.83 | 4,100 | +0.13(+0.83%) |
Feb 18, 2004 | 15.66 | 15.83 | 15.66 | 15.70 | 12,600 | +0.06(+0.38%) |
Feb 17, 2004 | 15.55 | 15.67 | 15.55 | 15.64 | 10,200 | +0.16(+1.03%) |
Feb 13, 2004 | 15.62 | 15.62 | 15.48 | 15.48 | 4,400 | -0.07(-0.45%) |
Feb 12, 2004 | 15.48 | 15.58 | 15.47 | 15.55 | 9,900 | +0.00(+0.00%) |
Feb 11, 2004 | 15.59 | 15.65 | 15.50 | 15.55 | 15,200 | -0.07(-0.45%) |
Feb 10, 2004 | 15.65 | 15.67 | 15.58 | 15.62 | 12,500 | +0.02(+0.13%) |
Feb 09, 2004 | 15.58 | 15.61 | 15.58 | 15.60 | 7,400 | -0.01(-0.06%) |
Feb 06, 2004 | 15.68 | 15.68 | 15.60 | 15.61 | 2,800 | -0.05(-0.32%) |
Feb 05, 2004 | 15.65 | 15.66 | 15.59 | 15.66 | 9,900 | +0.11(+0.71%) |
Feb 04, 2004 | 15.55 | 15.57 | 15.50 | 15.55 | 10,600 | +0.05(+0.32%) |
Feb 03, 2004 | 15.52 | 15.52 | 15.49 | 15.50 | 2,500 | +0.02(+0.13%) |
Feb 02, 2004 | 15.55 | 15.55 | 15.47 | 15.48 | 10,900 | +0.02(+0.13%) |
Jan 30, 2004 | 15.82 | 15.82 | 15.43 | 15.46 | 18,700 | -0.26(-1.65%) |
Jan 29, 2004 | 15.77 | 15.86 | 15.72 | 15.72 | 10,300 | -0.13(-0.82%) |
Jan 28, 2004 | 15.84 | 15.86 | 15.84 | 15.85 | 6,700 | +0.01(+0.06%) |
Jan 27, 2004 | 15.83 | 15.85 | 15.83 | 15.84 | 4,200 | +0.08(+0.51%) |
Jan 26, 2004 | 15.83 | 15.83 | 15.76 | 15.76 | 2,100 | -0.04(-0.25%) |
Jan 23, 2004 | 15.85 | 15.85 | 15.63 | 15.80 | 14,800 | -0.08(-0.50%) |
Jan 22, 2004 | 15.80 | 15.89 | 15.71 | 15.88 | 6,600 | +0.14(+0.89%) |
Jan 21, 2004 | 15.70 | 15.84 | 15.65 | 15.74 | 3,400 | -0.06(-0.38%) |
Jan 20, 2004 | 15.78 | 15.80 | 15.65 | 15.80 | 8,700 | -0.02(-0.13%) |
Jan 16, 2004 | 15.74 | 15.82 | 15.74 | 15.82 | 14,500 | +0.04(+0.25%) |
Jan 15, 2004 | 15.82 | 15.85 | 15.76 | 15.78 | 3,300 | +0.01(+0.06%) |
Jan 14, 2004 | 15.83 | 15.85 | 15.69 | 15.77 | 10,700 | -0.08(-0.50%) |
Jan 13, 2004 | 15.86 | 15.99 | 15.85 | 15.85 | 3,300 | +0.01(+0.06%) |
Jan 12, 2004 | 15.65 | 15.90 | 15.58 | 15.84 | 7,200 | +0.26(+1.67%) |
Jan 09, 2004 | 15.50 | 15.58 | 15.50 | 15.58 | 1,500 | +0.10(+0.65%) |
Jan 08, 2004 | 15.45 | 15.49 | 15.45 | 15.48 | 1,900 | +0.07(+0.45%) |
Jan 07, 2004 | 15.37 | 15.45 | 15.37 | 15.41 | 3,000 | -0.04(-0.26%) |
Jan 06, 2004 | 15.57 | 15.60 | 15.35 | 15.45 | 19,100 | -0.11(-0.71%) |
Jan 05, 2004 | 15.37 | 15.56 | 15.35 | 15.56 | 12,800 | +0.20(+1.30%) |