Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.06 | 16.07 | 16.00 | 16.05 | 10,600 | -0.07(-0.43%) |
Mar 30, 2004 | 16.12 | 16.12 | 16.12 | 16.12 | 2,200 | +0.02(+0.12%) |
Mar 29, 2004 | 16.19 | 16.23 | 16.10 | 16.10 | 7,600 | -0.02(-0.12%) |
Mar 26, 2004 | 16.20 | 16.28 | 16.12 | 16.12 | 17,400 | -0.08(-0.49%) |
Mar 25, 2004 | 16.28 | 16.28 | 16.20 | 16.20 | 6,500 | -0.08(-0.49%) |
Mar 24, 2004 | 16.24 | 16.30 | 16.21 | 16.28 | 12,500 | +0.03(+0.18%) |
Mar 23, 2004 | 16.20 | 16.26 | 16.20 | 16.25 | 6,400 | -0.02(-0.12%) |
Mar 22, 2004 | 16.25 | 16.28 | 16.21 | 16.27 | 10,900 | +0.02(+0.12%) |
Mar 19, 2004 | 16.20 | 16.26 | 16.20 | 16.25 | 15,700 | -0.13(-0.79%) |
Mar 18, 2004 | 16.33 | 16.38 | 16.05 | 16.38 | 27,500 | +0.05(+0.31%) |
Mar 17, 2004 | 16.19 | 16.34 | 16.19 | 16.33 | 11,200 | +0.16(+0.99%) |
Mar 16, 2004 | 16.15 | 16.17 | 16.05 | 16.17 | 8,400 | +0.12(+0.75%) |
Mar 15, 2004 | 16.05 | 16.19 | 16.03 | 16.05 | 18,000 | +0.01(+0.06%) |
Mar 12, 2004 | 15.94 | 16.04 | 15.94 | 16.04 | 11,100 | +0.06(+0.38%) |
Mar 11, 2004 | 16.00 | 16.00 | 15.90 | 15.98 | 12,500 | -0.01(-0.06%) |
Mar 10, 2004 | 15.96 | 15.99 | 15.96 | 15.99 | 4,100 | +0.06(+0.38%) |
Mar 09, 2004 | 15.90 | 15.93 | 15.84 | 15.93 | 14,300 | -0.06(-0.38%) |
Mar 08, 2004 | 16.10 | 16.10 | 15.89 | 15.99 | 25,300 | +0.04(+0.25%) |
Mar 05, 2004 | 15.88 | 15.98 | 15.85 | 15.95 | 23,800 | +0.10(+0.63%) |
Mar 04, 2004 | 15.90 | 15.91 | 15.84 | 15.85 | 5,600 | -0.08(-0.50%) |
Mar 03, 2004 | 15.92 | 15.94 | 15.85 | 15.93 | 11,500 | +0.01(+0.06%) |
Mar 02, 2004 | 15.90 | 15.92 | 15.83 | 15.92 | 9,800 | +0.03(+0.19%) |
Mar 01, 2004 | 15.77 | 15.89 | 15.77 | 15.89 | 15,800 | +0.12(+0.76%) |
Feb 27, 2004 | 15.75 | 15.77 | 15.72 | 15.77 | 10,300 | +0.12(+0.77%) |
Feb 26, 2004 | 15.78 | 15.79 | 15.65 | 15.65 | 25,300 | -0.09(-0.57%) |
Feb 25, 2004 | 15.69 | 15.75 | 15.69 | 15.74 | 9,100 | +0.09(+0.58%) |
Feb 24, 2004 | 15.70 | 15.70 | 15.63 | 15.65 | 10,300 | -0.09(-0.57%) |
Feb 23, 2004 | 15.70 | 15.74 | 15.68 | 15.74 | 6,400 | +0.09(+0.58%) |
Feb 20, 2004 | 15.73 | 15.76 | 15.65 | 15.65 | 17,200 | -0.13(-0.82%) |
Feb 19, 2004 | 15.78 | 15.78 | 15.76 | 15.78 | 2,200 | +0.01(+0.06%) |
Feb 18, 2004 | 15.80 | 15.85 | 15.70 | 15.77 | 32,500 | -0.03(-0.19%) |
Feb 17, 2004 | 15.74 | 15.83 | 15.68 | 15.80 | 12,400 | +0.10(+0.64%) |
Feb 13, 2004 | 15.75 | 15.75 | 15.66 | 15.70 | 10,100 | -0.09(-0.57%) |
Feb 12, 2004 | 15.78 | 15.79 | 15.70 | 15.79 | 3,700 | +0.04(+0.25%) |
Feb 11, 2004 | 15.65 | 15.76 | 15.65 | 15.75 | 6,400 | +0.11(+0.70%) |
Feb 10, 2004 | 15.66 | 15.72 | 15.64 | 15.64 | 14,600 | -0.01(-0.06%) |
Feb 09, 2004 | 15.70 | 15.70 | 15.55 | 15.65 | 11,000 | +0.00(+0.00%) |
Feb 06, 2004 | 15.70 | 15.70 | 15.65 | 15.65 | 7,700 | -0.09(-0.57%) |
Feb 05, 2004 | 15.70 | 15.74 | 15.70 | 15.74 | 6,400 | -0.01(-0.06%) |
Feb 04, 2004 | 15.71 | 15.75 | 15.65 | 15.75 | 13,500 | -0.01(-0.06%) |
Feb 03, 2004 | 15.70 | 15.77 | 15.68 | 15.76 | 5,900 | +0.00(+0.00%) |
Feb 02, 2004 | 15.91 | 15.91 | 15.64 | 15.76 | 27,700 | -0.04(-0.25%) |
Jan 30, 2004 | 15.80 | 15.80 | 15.80 | 15.80 | 3,300 | +0.06(+0.38%) |
Jan 29, 2004 | 15.78 | 15.78 | 15.65 | 15.74 | 4,800 | -0.05(-0.32%) |
Jan 28, 2004 | 15.70 | 15.79 | 15.70 | 15.79 | 4,100 | +0.09(+0.57%) |
Jan 27, 2004 | 15.75 | 15.88 | 15.70 | 15.70 | 13,300 | -0.15(-0.95%) |
Jan 26, 2004 | 15.83 | 15.88 | 15.77 | 15.85 | 5,700 | +0.14(+0.89%) |
Jan 23, 2004 | 15.71 | 15.71 | 15.71 | 15.71 | 800 | -0.09(-0.57%) |
Jan 22, 2004 | 15.78 | 15.85 | 15.75 | 15.80 | 9,700 | +0.07(+0.45%) |
Jan 21, 2004 | 15.80 | 15.80 | 15.69 | 15.73 | 17,600 | -0.12(-0.76%) |
Jan 20, 2004 | 15.80 | 15.85 | 15.80 | 15.85 | 1,700 | -0.09(-0.56%) |
Jan 16, 2004 | 15.90 | 15.94 | 15.90 | 15.94 | 8,000 | +0.14(+0.89%) |
Jan 15, 2004 | 15.90 | 15.97 | 15.75 | 15.80 | 21,500 | -0.20(-1.25%) |
Jan 14, 2004 | 16.00 | 16.00 | 15.78 | 16.00 | 10,300 | +0.07(+0.44%) |
Jan 13, 2004 | 15.65 | 15.93 | 15.65 | 15.93 | 5,400 | +0.18(+1.14%) |
Jan 12, 2004 | 15.51 | 15.83 | 15.51 | 15.75 | 15,500 | -0.04(-0.25%) |
Jan 09, 2004 | 15.70 | 15.79 | 15.65 | 15.79 | 7,700 | +0.09(+0.57%) |
Jan 08, 2004 | 15.50 | 15.70 | 15.50 | 15.70 | 12,500 | +0.30(+1.95%) |
Jan 07, 2004 | 15.48 | 15.48 | 15.39 | 15.40 | 5,800 | -0.09(-0.58%) |
Jan 06, 2004 | 15.53 | 15.55 | 15.45 | 15.49 | 22,200 | -0.18(-1.15%) |
Jan 05, 2004 | 15.60 | 15.67 | 15.60 | 15.67 | 3,500 | +0.12(+0.77%) |