Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 16.42 | 16.42 | 16.42 | 16.42 | 2,200 | +0.02(+0.12%) |
Mar 29, 2004 | 16.45 | 16.45 | 16.40 | 16.40 | 800 | -0.14(-0.85%) |
Mar 26, 2004 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 16.40 | 16.55 | 16.40 | 16.54 | 7,400 | +0.14(+0.85%) |
Mar 24, 2004 | 16.39 | 16.45 | 16.38 | 16.40 | 1,500 | -0.03(-0.18%) |
Mar 23, 2004 | 16.38 | 16.43 | 16.38 | 16.43 | 600 | +0.01(+0.06%) |
Mar 22, 2004 | 16.55 | 16.55 | 16.42 | 16.42 | 6,500 | -0.15(-0.91%) |
Mar 19, 2004 | 16.57 | 16.57 | 16.57 | 16.57 | 200 | -0.03(-0.18%) |
Mar 18, 2004 | 16.59 | 16.64 | 16.59 | 16.60 | 4,900 | +0.08(+0.48%) |
Mar 17, 2004 | 16.60 | 16.70 | 16.52 | 16.52 | 6,200 | -0.08(-0.48%) |
Mar 16, 2004 | 16.45 | 16.60 | 16.45 | 16.60 | 4,500 | +0.15(+0.91%) |
Mar 15, 2004 | 16.40 | 16.45 | 16.40 | 16.45 | 2,600 | +0.13(+0.80%) |
Mar 12, 2004 | 16.40 | 16.40 | 16.32 | 16.32 | 600 | -0.03(-0.18%) |
Mar 11, 2004 | 16.40 | 16.40 | 16.35 | 16.35 | 1,600 | -0.17(-1.03%) |
Mar 10, 2004 | 16.52 | 16.52 | 16.52 | 16.52 | 1,600 | +0.06(+0.36%) |
Mar 09, 2004 | 16.44 | 16.46 | 16.40 | 16.46 | 4,600 | +0.11(+0.67%) |
Mar 08, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 16.36 | 16.36 | 16.30 | 16.35 | 2,900 | +0.13(+0.80%) |
Mar 04, 2004 | 16.18 | 16.22 | 16.16 | 16.22 | 4,000 | -0.05(-0.31%) |
Mar 03, 2004 | 16.26 | 16.27 | 16.26 | 16.27 | 2,400 | -0.03(-0.18%) |
Mar 02, 2004 | 16.22 | 16.30 | 16.22 | 16.30 | 3,500 | +0.08(+0.49%) |
Mar 01, 2004 | 16.22 | 16.22 | 16.22 | 16.22 | 700 | +0.00(+0.00%) |
Feb 27, 2004 | 16.24 | 16.25 | 16.21 | 16.22 | 5,000 | +0.05(+0.31%) |
Feb 26, 2004 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 16.13 | 16.17 | 16.13 | 16.17 | 1,800 | -0.01(-0.06%) |
Feb 23, 2004 | 16.11 | 16.18 | 16.11 | 16.18 | 4,000 | -0.01(-0.06%) |
Feb 20, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 100 | +0.00(+0.00%) |
Feb 19, 2004 | 16.12 | 16.19 | 16.12 | 16.19 | 2,200 | +0.02(+0.12%) |
Feb 18, 2004 | 16.18 | 16.18 | 16.17 | 16.17 | 300 | +0.06(+0.37%) |
Feb 17, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 3,800 | -0.09(-0.56%) |
Feb 13, 2004 | 16.16 | 16.20 | 16.16 | 16.20 | 2,700 | +0.06(+0.37%) |
Feb 12, 2004 | 16.13 | 16.14 | 16.11 | 16.14 | 7,400 | -0.03(-0.19%) |
Feb 11, 2004 | 16.23 | 16.23 | 16.07 | 16.17 | 9,600 | -0.03(-0.19%) |
Feb 10, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 3,300 | +0.00(+0.00%) |
Feb 09, 2004 | 16.07 | 16.20 | 16.07 | 16.20 | 4,500 | +0.04(+0.25%) |
Feb 06, 2004 | 16.20 | 16.25 | 16.16 | 16.16 | 6,400 | -0.13(-0.80%) |
Feb 05, 2004 | 16.31 | 16.35 | 16.28 | 16.29 | 3,100 | -0.03(-0.18%) |
Feb 04, 2004 | 16.37 | 16.45 | 16.32 | 16.32 | 5,200 | -0.12(-0.73%) |
Feb 03, 2004 | 16.28 | 16.45 | 16.28 | 16.44 | 6,100 | +0.24(+1.48%) |
Feb 02, 2004 | 16.18 | 16.27 | 16.15 | 16.20 | 5,700 | -0.06(-0.37%) |
Jan 30, 2004 | 16.26 | 16.26 | 16.26 | 16.26 | 100 | +0.01(+0.06%) |
Jan 29, 2004 | 16.27 | 16.29 | 16.25 | 16.25 | 1,400 | +0.01(+0.06%) |
Jan 28, 2004 | 16.24 | 16.24 | 16.24 | 16.24 | 300 | -0.02(-0.12%) |
Jan 27, 2004 | 16.30 | 16.30 | 16.25 | 16.26 | 5,100 | +0.06(+0.37%) |
Jan 26, 2004 | 16.39 | 16.42 | 16.20 | 16.20 | 13,900 | -0.15(-0.92%) |
Jan 23, 2004 | 16.35 | 16.35 | 16.35 | 16.35 | 100 | +0.05(+0.31%) |
Jan 22, 2004 | 16.33 | 16.33 | 16.29 | 16.30 | 11,100 | -0.10(-0.61%) |
Jan 21, 2004 | 16.24 | 16.40 | 16.24 | 16.40 | 11,900 | +0.25(+1.55%) |
Jan 20, 2004 | 16.27 | 16.32 | 16.15 | 16.15 | 5,400 | -0.12(-0.74%) |
Jan 16, 2004 | 16.22 | 16.28 | 16.10 | 16.27 | 8,400 | -0.08(-0.49%) |
Jan 15, 2004 | 16.16 | 16.35 | 16.16 | 16.35 | 7,200 | +0.18(+1.11%) |
Jan 14, 2004 | 16.11 | 16.23 | 16.10 | 16.17 | 6,700 | -0.07(-0.43%) |
Jan 13, 2004 | 15.98 | 16.24 | 15.94 | 16.24 | 8,600 | +0.38(+2.40%) |
Jan 12, 2004 | 15.67 | 15.86 | 15.64 | 15.86 | 10,800 | +0.30(+1.93%) |
Jan 09, 2004 | 15.55 | 15.56 | 15.55 | 15.56 | 200 | +0.04(+0.26%) |
Jan 08, 2004 | 15.53 | 15.62 | 15.52 | 15.52 | 5,900 | +0.01(+0.06%) |
Jan 07, 2004 | 15.49 | 15.51 | 15.49 | 15.51 | 4,100 | +0.05(+0.32%) |
Jan 06, 2004 | 15.46 | 15.48 | 15.38 | 15.46 | 4,500 | +0.06(+0.39%) |