Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 25.20 | 25.50 | 24.60 | 25.14 | 4,300 | +1.14(+4.75%) |
Mar 30, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 433 | +0.00(+0.00%) |
Mar 29, 2004 | 23.70 | 24.00 | 23.70 | 24.00 | 416 | +0.30(+1.27%) |
Mar 26, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 16 | -0.30(-1.25%) |
Mar 25, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 1,000 | +0.00(+0.00%) |
Mar 24, 2004 | 24.60 | 24.60 | 23.70 | 24.00 | 316 | +0.00(+0.00%) |
Mar 23, 2004 | 24.00 | 24.54 | 24.00 | 24.00 | 83 | -0.06(-0.25%) |
Mar 22, 2004 | 24.54 | 24.54 | 24.06 | 24.06 | 33 | +0.06(+0.25%) |
Mar 19, 2004 | 24.06 | 24.06 | 24.00 | 24.00 | 100 | +0.54(+2.30%) |
Mar 18, 2004 | 23.52 | 24.60 | 23.46 | 23.46 | 500 | -0.54(-2.25%) |
Mar 17, 2004 | 24.30 | 24.30 | 23.70 | 24.00 | 383 | -0.30(-1.23%) |
Mar 16, 2004 | 23.46 | 24.30 | 23.16 | 24.30 | 366 | +0.30(+1.25%) |
Mar 15, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 383 | +0.00(+0.00%) |
Mar 12, 2004 | 23.52 | 24.00 | 23.16 | 24.00 | 966 | +0.00(+0.00%) |
Mar 11, 2004 | 24.48 | 24.48 | 24.00 | 24.00 | 550 | -0.60(-2.44%) |
Mar 10, 2004 | 24.60 | 24.60 | 24.60 | 24.60 | 1,166 | -0.60(-2.38%) |
Mar 09, 2004 | 25.44 | 25.44 | 25.20 | 25.20 | 216 | -0.84(-3.23%) |
Mar 08, 2004 | 26.10 | 26.40 | 26.04 | 26.04 | 200 | +0.24(+0.93%) |
Mar 05, 2004 | 24.60 | 25.80 | 24.48 | 25.80 | 600 | +0.60(+2.38%) |
Mar 04, 2004 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 25.68 | 25.80 | 25.20 | 25.20 | 283 | -0.90(-3.45%) |
Mar 02, 2004 | 25.68 | 26.10 | 25.20 | 26.10 | 433 | +0.60(+2.35%) |
Mar 01, 2004 | 25.14 | 25.80 | 25.14 | 25.50 | 200 | +0.96(+3.91%) |
Feb 27, 2004 | 24.96 | 25.08 | 24.54 | 24.54 | 550 | -0.12(-0.49%) |
Feb 26, 2004 | 24.42 | 24.66 | 24.36 | 24.66 | 550 | -0.24(-0.96%) |
Feb 25, 2004 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 24.60 | 25.50 | 24.42 | 24.90 | 766 | +0.60(+2.47%) |
Feb 23, 2004 | 24.30 | 24.36 | 23.52 | 24.30 | 4,300 | -0.54(-2.17%) |
Feb 20, 2004 | 23.70 | 24.84 | 23.40 | 24.84 | 700 | +1.14(+4.81%) |
Feb 19, 2004 | 22.80 | 24.30 | 22.80 | 23.70 | 366 | +1.26(+5.61%) |
Feb 18, 2004 | 24.00 | 24.00 | 21.84 | 22.44 | 3,550 | -1.56(-6.50%) |
Feb 17, 2004 | 24.60 | 24.84 | 23.70 | 24.00 | 1,383 | -0.90(-3.61%) |
Feb 13, 2004 | 24.90 | 24.90 | 24.66 | 24.90 | 600 | +0.12(+0.48%) |
Feb 12, 2004 | 24.66 | 24.78 | 24.66 | 24.78 | 216 | +0.06(+0.24%) |
Feb 11, 2004 | 25.20 | 25.20 | 24.72 | 24.72 | 150 | -0.18(-0.72%) |
Feb 10, 2004 | 24.84 | 25.20 | 24.06 | 24.90 | 3,466 | +1.20(+5.06%) |
Feb 09, 2004 | 23.10 | 23.70 | 22.98 | 23.70 | 316 | +0.00(+0.00%) |
Feb 06, 2004 | 23.70 | 23.70 | 23.70 | 23.70 | 333 | -0.12(-0.50%) |
Feb 05, 2004 | 24.24 | 24.48 | 23.70 | 23.82 | 1,450 | -1.02(-4.11%) |
Feb 04, 2004 | 25.14 | 25.14 | 24.54 | 24.84 | 1,483 | +0.12(+0.49%) |
Feb 03, 2004 | 24.66 | 25.50 | 24.66 | 24.72 | 416 | +0.06(+0.24%) |
Feb 02, 2004 | 24.60 | 24.66 | 24.60 | 24.66 | 250 | +0.06(+0.24%) |
Jan 30, 2004 | 24.60 | 24.66 | 24.60 | 24.60 | 316 | -0.30(-1.20%) |
Jan 29, 2004 | 24.90 | 24.96 | 24.90 | 24.90 | 450 | +0.24(+0.97%) |
Jan 28, 2004 | 24.66 | 24.66 | 24.60 | 24.66 | 266 | +0.06(+0.24%) |
Jan 27, 2004 | 25.14 | 25.50 | 24.60 | 24.60 | 1,033 | +0.00(+0.00%) |
Jan 26, 2004 | 24.24 | 24.60 | 24.24 | 24.60 | 250 | +0.00(+0.00%) |
Jan 23, 2004 | 24.60 | 24.90 | 24.06 | 24.60 | 1,750 | -0.36(-1.44%) |
Jan 22, 2004 | 25.86 | 25.86 | 24.96 | 24.96 | 1,400 | -0.30(-1.19%) |
Jan 21, 2004 | 26.10 | 26.10 | 25.26 | 25.26 | 1,516 | -1.14(-4.32%) |
Jan 20, 2004 | 28.14 | 28.20 | 26.40 | 26.40 | 1,350 | -1.80(-6.38%) |
Jan 16, 2004 | 27.72 | 28.20 | 27.00 | 28.20 | 2,150 | -0.12(-0.42%) |
Jan 15, 2004 | 27.84 | 28.80 | 27.84 | 28.32 | 1,983 | +0.48(+1.72%) |
Jan 14, 2004 | 25.50 | 27.84 | 24.96 | 27.84 | 2,183 | +1.74(+6.67%) |
Jan 13, 2004 | 27.54 | 27.60 | 25.50 | 26.10 | 1,566 | -0.84(-3.12%) |
Jan 12, 2004 | 27.00 | 27.54 | 26.88 | 26.94 | 450 | +0.00(+0.00%) |
Jan 09, 2004 | 26.40 | 26.94 | 26.40 | 26.94 | 883 | -0.06(-0.22%) |
Jan 08, 2004 | 25.50 | 27.00 | 25.50 | 27.00 | 1,333 | +2.34(+9.49%) |
Jan 07, 2004 | 24.66 | 24.66 | 24.66 | 24.66 | 0 | -0.60(-2.38%) |
Jan 06, 2004 | 25.26 | 25.26 | 25.26 | 25.26 | 333 | +0.60(+2.43%) |
Jan 05, 2004 | 24.60 | 24.96 | 24.60 | 24.66 | 1,516 | -0.06(-0.24%) |