Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.57 | 18.78 | 18.57 | 18.57 | 1,874 | +0.00(+0.00%) |
Mar 30, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 18.78 | 18.78 | 18.57 | 18.57 | 2,928 | +0.21(+1.16%) |
Mar 24, 2004 | 18.48 | 18.48 | 18.35 | 18.35 | 468 | -0.30(-1.60%) |
Mar 23, 2004 | 18.65 | 18.65 | 18.65 | 18.65 | 117 | -0.13(-0.68%) |
Mar 22, 2004 | 18.95 | 18.95 | 18.78 | 18.78 | 3,045 | -0.34(-1.79%) |
Mar 19, 2004 | 19.12 | 19.12 | 19.12 | 19.12 | 234 | +0.00(+0.00%) |
Mar 18, 2004 | 19.12 | 19.12 | 19.12 | 19.12 | 117 | +0.13(+0.67%) |
Mar 17, 2004 | 18.78 | 19.00 | 18.78 | 19.00 | 468 | +0.43(+2.30%) |
Mar 16, 2004 | 18.65 | 18.65 | 18.44 | 18.57 | 819 | -0.26(-1.36%) |
Mar 15, 2004 | 18.78 | 18.82 | 18.57 | 18.82 | 5,153 | +0.04(+0.23%) |
Mar 12, 2004 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 18.61 | 18.87 | 18.53 | 18.78 | 3,396 | +0.00(+0.00%) |
Mar 10, 2004 | 18.78 | 18.91 | 18.78 | 18.78 | 1,757 | -0.13(-0.68%) |
Mar 09, 2004 | 18.78 | 18.91 | 18.78 | 18.91 | 468 | +0.13(+0.68%) |
Mar 08, 2004 | 18.87 | 18.87 | 18.78 | 18.78 | 1,288 | -0.21(-1.12%) |
Mar 05, 2004 | 18.75 | 19.00 | 18.75 | 19.00 | 1,757 | +0.38(+2.02%) |
Mar 04, 2004 | 18.31 | 18.62 | 18.31 | 18.62 | 2,342 | +0.44(+2.39%) |
Mar 03, 2004 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 18.18 | 18.18 | 18.18 | 18.18 | 234 | -0.17(-0.93%) |
Mar 01, 2004 | 18.40 | 18.48 | 17.93 | 18.35 | 4,099 | +0.30(+1.65%) |
Feb 27, 2004 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 18.06 | 18.06 | 18.06 | 18.06 | 234 | +0.13(+0.71%) |
Feb 25, 2004 | 17.97 | 18.10 | 17.93 | 17.93 | 4,451 | +0.09(+0.48%) |
Feb 24, 2004 | 17.94 | 17.97 | 17.84 | 17.84 | 937 | +0.03(+0.19%) |
Feb 23, 2004 | 18.34 | 18.34 | 17.81 | 17.81 | 3,514 | -0.63(-3.43%) |
Feb 20, 2004 | 18.37 | 18.59 | 18.37 | 18.44 | 1,171 | -0.10(-0.55%) |
Feb 19, 2004 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 18.57 | 18.57 | 18.54 | 18.54 | 234 | +0.10(+0.56%) |
Feb 13, 2004 | 18.53 | 18.53 | 18.44 | 18.44 | 234 | -0.21(-1.14%) |
Feb 12, 2004 | 18.65 | 18.65 | 18.65 | 18.65 | 117 | -0.13(-0.68%) |
Feb 11, 2004 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 18.47 | 18.78 | 18.47 | 18.78 | 702 | +0.44(+2.42%) |
Feb 09, 2004 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 18.34 | 18.34 | 18.34 | 18.34 | 117 | -0.13(-0.69%) |
Feb 05, 2004 | 18.06 | 18.47 | 18.06 | 18.47 | 2,811 | +0.54(+3.00%) |
Feb 04, 2004 | 18.23 | 18.23 | 17.93 | 17.93 | 2,459 | -0.41(-2.23%) |
Feb 03, 2004 | 18.23 | 18.34 | 18.23 | 18.34 | 1,757 | +0.11(+0.61%) |
Feb 02, 2004 | 17.97 | 18.23 | 17.97 | 18.23 | 1,522 | +0.38(+2.15%) |
Jan 30, 2004 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 17.63 | 17.84 | 17.63 | 17.84 | 1,405 | +0.34(+1.95%) |
Jan 28, 2004 | 17.71 | 17.71 | 17.50 | 17.50 | 2,225 | -0.23(-1.30%) |
Jan 27, 2004 | 17.73 | 17.73 | 17.73 | 17.73 | 1,054 | -0.11(-0.62%) |
Jan 26, 2004 | 17.84 | 17.84 | 17.84 | 17.84 | 234 | +0.13(+0.72%) |
Jan 23, 2004 | 17.71 | 17.71 | 17.71 | 17.71 | 937 | +0.21(+1.22%) |
Jan 22, 2004 | 17.63 | 17.63 | 17.50 | 17.50 | 468 | -0.26(-1.44%) |
Jan 21, 2004 | 17.50 | 17.76 | 17.50 | 17.76 | 1,288 | +0.43(+2.46%) |
Jan 20, 2004 | 17.33 | 17.33 | 17.33 | 17.33 | 117 | +0.13(+0.74%) |
Jan 16, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 117 | +0.13(+0.75%) |
Jan 15, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 17.07 | 17.07 | 16.95 | 17.07 | 937 | +0.21(+1.27%) |
Jan 13, 2004 | 16.86 | 16.86 | 16.86 | 16.86 | 117 | +0.13(+0.77%) |
Jan 12, 2004 | 16.52 | 16.73 | 16.52 | 16.73 | 585 | +0.34(+2.08%) |
Jan 09, 2004 | 16.48 | 16.56 | 16.35 | 16.39 | 1,405 | +0.04(+0.26%) |
Jan 08, 2004 | 16.05 | 16.35 | 16.05 | 16.35 | 3,631 | +0.55(+3.51%) |
Jan 07, 2004 | 15.79 | 15.79 | 15.79 | 15.79 | 585 | -0.21(-1.33%) |
Jan 05, 2004 | 15.88 | 16.01 | 15.88 | 16.01 | 468 | +0.20(+1.30%) |