Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 14.34 | 14.35 | 14.34 | 14.35 | 218 | -0.19(-1.29%) |
Mar 26, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 14.42 | 14.79 | 14.42 | 14.54 | 4,478 | +0.68(+4.89%) |
Mar 23, 2004 | 13.86 | 13.86 | 13.86 | 13.86 | 218 | +0.00(+0.00%) |
Mar 22, 2004 | 14.88 | 14.88 | 13.86 | 13.86 | 1,857 | -0.04(-0.30%) |
Mar 19, 2004 | 13.96 | 13.96 | 13.83 | 13.90 | 3,932 | -0.05(-0.33%) |
Mar 18, 2004 | 13.99 | 13.99 | 13.95 | 13.95 | 1,638 | +0.03(+0.23%) |
Mar 17, 2004 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 13.91 | 13.91 | 13.91 | 13.91 | 2,731 | -0.04(-0.26%) |
Mar 15, 2004 | 14.27 | 14.27 | 13.95 | 13.95 | 8,411 | -0.65(-4.48%) |
Mar 12, 2004 | 14.31 | 14.61 | 14.31 | 14.61 | 327 | -0.03(-0.19%) |
Mar 11, 2004 | 14.57 | 14.65 | 14.23 | 14.63 | 5,134 | +0.26(+1.82%) |
Mar 10, 2004 | 14.69 | 14.81 | 14.12 | 14.37 | 6,008 | -0.27(-1.87%) |
Mar 09, 2004 | 14.75 | 14.75 | 14.64 | 14.65 | 3,932 | -0.16(-1.08%) |
Mar 08, 2004 | 14.88 | 14.88 | 14.81 | 14.81 | 983 | -0.07(-0.46%) |
Mar 05, 2004 | 14.83 | 14.88 | 14.83 | 14.88 | 1,857 | +0.23(+1.56%) |
Mar 04, 2004 | 14.69 | 14.74 | 14.65 | 14.65 | 2,184 | -0.03(-0.19%) |
Mar 03, 2004 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 14.73 | 15.42 | 14.67 | 14.67 | 655 | -0.25(-1.66%) |
Feb 27, 2004 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 14.92 | 14.92 | 14.92 | 14.92 | 218 | +0.00(+0.00%) |
Feb 25, 2004 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 14.92 | 14.92 | 14.92 | 14.92 | 655 | +0.05(+0.31%) |
Feb 23, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 14.96 | 15.42 | 14.88 | 14.88 | 3,058 | +0.22(+1.53%) |
Feb 18, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 109 | +0.00(+0.03%) |
Feb 17, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 109 | +0.00(+0.00%) |
Feb 13, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 1,857 | -0.06(-0.40%) |
Feb 12, 2004 | 14.88 | 14.92 | 14.71 | 14.71 | 11,579 | +0.06(+0.41%) |
Feb 11, 2004 | 14.65 | 14.65 | 14.65 | 14.65 | 109 | -0.27(-1.84%) |
Feb 10, 2004 | 14.83 | 14.92 | 14.83 | 14.92 | 764 | +0.01(+0.06%) |
Feb 09, 2004 | 14.91 | 14.91 | 14.91 | 14.91 | 327 | +0.18(+1.24%) |
Feb 06, 2004 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 14.73 | 14.73 | 14.73 | 14.73 | 764 | -0.00(-0.03%) |
Feb 04, 2004 | 14.92 | 14.92 | 14.73 | 14.73 | 218 | -0.34(-2.28%) |
Feb 03, 2004 | 15.08 | 15.08 | 15.08 | 15.08 | 655 | +0.01(+0.06%) |
Feb 02, 2004 | 15.10 | 15.10 | 15.07 | 15.07 | 546 | +0.34(+2.30%) |
Jan 30, 2004 | 14.73 | 14.73 | 14.73 | 14.73 | 109 | -0.01(-0.06%) |
Jan 29, 2004 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 15.01 | 15.10 | 14.73 | 14.74 | 2,731 | -0.14(-0.92%) |
Jan 27, 2004 | 14.96 | 15.10 | 14.65 | 14.88 | 2,621 | +0.08(+0.56%) |
Jan 26, 2004 | 15.03 | 15.10 | 14.79 | 14.79 | 983 | +0.03(+0.22%) |
Jan 23, 2004 | 14.65 | 14.76 | 14.65 | 14.76 | 764 | +0.09(+0.62%) |
Jan 22, 2004 | 14.97 | 14.97 | 14.67 | 14.67 | 2,294 | -0.39(-2.58%) |
Jan 21, 2004 | 15.06 | 15.06 | 15.06 | 15.06 | 218 | -0.22(-1.44%) |
Jan 20, 2004 | 15.31 | 15.45 | 15.07 | 15.28 | 8,848 | +0.17(+1.15%) |
Jan 16, 2004 | 15.10 | 15.10 | 15.10 | 15.10 | 109 | -0.34(-2.23%) |
Jan 15, 2004 | 15.45 | 15.45 | 15.45 | 15.45 | 360 | +0.55(+3.69%) |
Jan 14, 2004 | 14.92 | 14.92 | 14.90 | 14.90 | 327 | -0.32(-2.11%) |
Jan 13, 2004 | 15.45 | 15.45 | 14.88 | 15.22 | 2,867 | -0.07(-0.45%) |
Jan 12, 2004 | 15.33 | 15.33 | 15.20 | 15.29 | 2,421 | +0.12(+0.82%) |
Jan 09, 2004 | 15.40 | 15.40 | 15.16 | 15.16 | 1,911 | -0.00(-0.01%) |
Jan 08, 2004 | 15.44 | 15.44 | 15.15 | 15.16 | 3,574 | -0.21(-1.39%) |
Jan 07, 2004 | 14.99 | 15.38 | 14.99 | 15.38 | 1,010 | +0.05(+0.33%) |
Jan 06, 2004 | 15.20 | 15.33 | 15.20 | 15.33 | 1,747 | +0.16(+1.06%) |
Jan 05, 2004 | 14.98 | 15.17 | 14.98 | 15.17 | 1,201 | +0.23(+1.53%) |