Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 14.51 | 14.55 | 14.51 | 14.55 | 1,500 | +0.05(+0.34%) |
Apr 29, 2004 | 14.64 | 14.67 | 14.50 | 14.50 | 6,100 | +0.04(+0.28%) |
Apr 28, 2004 | 14.55 | 14.55 | 14.46 | 14.46 | 2,400 | -0.05(-0.34%) |
Apr 27, 2004 | 14.67 | 14.67 | 14.51 | 14.51 | 3,100 | -0.04(-0.27%) |
Apr 26, 2004 | 14.70 | 14.70 | 14.55 | 14.55 | 9,100 | -0.17(-1.15%) |
Apr 23, 2004 | 14.75 | 14.75 | 14.51 | 14.72 | 6,700 | +0.02(+0.14%) |
Apr 22, 2004 | 14.75 | 14.80 | 14.65 | 14.70 | 2,200 | -0.05(-0.34%) |
Apr 21, 2004 | 14.95 | 14.95 | 14.75 | 14.75 | 3,300 | -0.30(-1.99%) |
Apr 20, 2004 | 15.10 | 15.10 | 14.94 | 15.05 | 16,900 | +0.05(+0.33%) |
Apr 19, 2004 | 15.21 | 15.21 | 15.00 | 15.00 | 3,000 | -0.20(-1.32%) |
Apr 16, 2004 | 15.10 | 15.22 | 15.10 | 15.20 | 8,200 | +0.20(+1.33%) |
Apr 15, 2004 | 15.01 | 15.01 | 15.00 | 15.00 | 4,200 | -0.05(-0.33%) |
Apr 14, 2004 | 15.22 | 15.22 | 15.05 | 15.05 | 3,200 | -0.22(-1.44%) |
Apr 13, 2004 | 15.56 | 15.56 | 15.27 | 15.27 | 5,200 | -0.22(-1.42%) |
Apr 12, 2004 | 15.60 | 15.60 | 15.49 | 15.49 | 5,200 | -0.11(-0.71%) |
Apr 08, 2004 | 15.75 | 15.75 | 15.60 | 15.60 | 5,800 | -0.30(-1.89%) |
Apr 07, 2004 | 15.90 | 15.90 | 15.90 | 15.90 | 1,000 | +0.00(+0.00%) |
Apr 06, 2004 | 15.93 | 15.93 | 15.90 | 15.90 | 3,200 | -0.18(-1.12%) |
Apr 05, 2004 | 16.42 | 16.42 | 16.00 | 16.08 | 9,400 | -0.42(-2.55%) |
Apr 02, 2004 | 16.49 | 16.50 | 16.42 | 16.50 | 4,100 | -0.18(-1.08%) |
Apr 01, 2004 | 16.68 | 16.68 | 16.68 | 16.68 | 900 | +0.03(+0.18%) |
Mar 31, 2004 | 16.67 | 16.67 | 16.65 | 16.65 | 11,800 | +0.03(+0.18%) |
Mar 30, 2004 | 16.70 | 16.70 | 16.60 | 16.62 | 3,700 | -0.06(-0.36%) |
Mar 29, 2004 | 16.69 | 16.71 | 16.58 | 16.68 | 10,400 | +0.00(+0.00%) |
Mar 26, 2004 | 16.63 | 16.68 | 16.63 | 16.68 | 200 | +0.05(+0.30%) |
Mar 25, 2004 | 16.69 | 16.69 | 16.63 | 16.63 | 1,000 | -0.05(-0.30%) |
Mar 24, 2004 | 16.66 | 16.68 | 16.66 | 16.68 | 1,300 | +0.08(+0.48%) |
Mar 23, 2004 | 16.63 | 16.63 | 16.60 | 16.60 | 1,600 | -0.05(-0.30%) |
Mar 22, 2004 | 16.65 | 16.65 | 16.65 | 16.65 | 300 | -0.02(-0.12%) |
Mar 19, 2004 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 16.62 | 16.67 | 16.47 | 16.67 | 12,000 | -0.02(-0.12%) |
Mar 15, 2004 | 16.65 | 16.70 | 16.65 | 16.69 | 1,900 | +0.04(+0.24%) |
Mar 12, 2004 | 16.71 | 16.71 | 16.65 | 16.65 | 4,600 | -0.11(-0.66%) |
Mar 11, 2004 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 16.65 | 16.76 | 16.65 | 16.76 | 6,100 | +0.13(+0.78%) |
Mar 08, 2004 | 16.67 | 16.67 | 16.63 | 16.63 | 1,800 | -0.08(-0.48%) |
Mar 05, 2004 | 16.67 | 16.71 | 16.67 | 16.71 | 800 | +0.07(+0.42%) |
Mar 04, 2004 | 16.70 | 16.70 | 16.64 | 16.64 | 5,500 | -0.11(-0.66%) |
Mar 03, 2004 | 16.75 | 16.75 | 16.70 | 16.75 | 3,200 | +0.07(+0.42%) |
Mar 02, 2004 | 16.70 | 16.78 | 16.68 | 16.68 | 1,000 | -0.07(-0.42%) |
Mar 01, 2004 | 16.65 | 16.75 | 16.65 | 16.75 | 1,300 | +0.02(+0.12%) |
Feb 27, 2004 | 16.74 | 16.78 | 16.70 | 16.73 | 1,600 | +0.01(+0.06%) |
Feb 26, 2004 | 16.71 | 16.72 | 16.71 | 16.72 | 300 | +0.05(+0.30%) |
Feb 25, 2004 | 16.66 | 16.67 | 16.66 | 16.67 | 600 | +0.06(+0.36%) |
Feb 24, 2004 | 16.61 | 16.61 | 16.61 | 16.61 | 1,000 | -0.04(-0.24%) |
Feb 23, 2004 | 16.63 | 16.65 | 16.60 | 16.65 | 2,300 | -0.06(-0.36%) |
Feb 20, 2004 | 16.68 | 16.71 | 16.68 | 16.71 | 1,400 | +0.00(+0.00%) |
Feb 19, 2004 | 16.70 | 16.71 | 16.62 | 16.71 | 5,000 | -0.04(-0.24%) |
Feb 18, 2004 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 16.73 | 16.75 | 16.71 | 16.75 | 8,700 | +0.01(+0.06%) |
Feb 12, 2004 | 16.58 | 16.74 | 16.57 | 16.74 | 17,400 | +0.16(+0.97%) |
Feb 11, 2004 | 16.75 | 16.75 | 16.58 | 16.58 | 6,500 | -0.18(-1.07%) |
Feb 10, 2004 | 16.91 | 16.91 | 16.76 | 16.76 | 7,500 | -0.15(-0.89%) |
Feb 09, 2004 | 16.91 | 16.91 | 16.91 | 16.91 | 1,100 | -0.06(-0.35%) |
Feb 06, 2004 | 16.87 | 16.97 | 16.87 | 16.97 | 1,600 | +0.12(+0.71%) |
Feb 05, 2004 | 16.85 | 16.85 | 16.85 | 16.85 | 500 | -0.12(-0.71%) |
Feb 04, 2004 | 16.85 | 16.97 | 16.85 | 16.97 | 3,600 | +0.12(+0.71%) |
Feb 03, 2004 | 16.85 | 16.85 | 16.85 | 16.85 | 100 | +0.09(+0.54%) |