Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.90 | 17.20 | 16.90 | 17.20 | 5,136 | +0.37(+2.22%) |
Mar 30, 2004 | 16.77 | 16.82 | 16.67 | 16.82 | 7,062 | +0.12(+0.75%) |
Mar 29, 2004 | 16.99 | 16.99 | 16.70 | 16.70 | 7,704 | -0.37(-2.19%) |
Mar 26, 2004 | 17.13 | 17.13 | 17.06 | 17.07 | 2,889 | -0.06(-0.36%) |
Mar 25, 2004 | 17.13 | 17.13 | 17.13 | 17.13 | 3,210 | +0.05(+0.27%) |
Mar 24, 2004 | 17.07 | 17.11 | 17.07 | 17.09 | 6,420 | +0.11(+0.64%) |
Mar 23, 2004 | 17.01 | 17.04 | 16.88 | 16.98 | 8,346 | +0.00(+0.00%) |
Mar 22, 2004 | 16.90 | 16.98 | 16.90 | 16.98 | 19,581 | +0.15(+0.91%) |
Mar 19, 2004 | 16.87 | 16.87 | 16.82 | 16.82 | 1,284 | +0.00(+0.02%) |
Mar 18, 2004 | 16.89 | 16.89 | 16.82 | 16.82 | 5,136 | -0.06(-0.37%) |
Mar 17, 2004 | 16.79 | 16.88 | 16.79 | 16.88 | 1,284 | +0.14(+0.84%) |
Mar 16, 2004 | 16.75 | 16.83 | 16.74 | 16.74 | 5,457 | -0.08(-0.46%) |
Mar 15, 2004 | 16.82 | 16.82 | 16.82 | 16.82 | 321 | -0.05(-0.28%) |
Mar 12, 2004 | 16.82 | 16.87 | 16.79 | 16.87 | 5,136 | -0.08(-0.46%) |
Mar 11, 2004 | 16.74 | 16.95 | 16.74 | 16.95 | 6,099 | +0.12(+0.74%) |
Mar 10, 2004 | 17.06 | 17.06 | 16.82 | 16.82 | 8,667 | -0.23(-1.37%) |
Mar 09, 2004 | 17.06 | 17.06 | 17.06 | 17.06 | 1,605 | +0.00(+0.00%) |
Mar 08, 2004 | 17.06 | 17.06 | 17.05 | 17.06 | 1,605 | -0.05(-0.27%) |
Mar 05, 2004 | 16.88 | 17.10 | 16.84 | 17.10 | 14,124 | +0.22(+1.29%) |
Mar 04, 2004 | 16.87 | 16.88 | 16.87 | 16.88 | 10,593 | +0.03(+0.17%) |
Mar 03, 2004 | 16.94 | 16.94 | 16.85 | 16.86 | 1,605 | -0.02(-0.11%) |
Mar 02, 2004 | 16.82 | 16.88 | 16.79 | 16.87 | 15,729 | -0.01(-0.06%) |
Mar 01, 2004 | 16.77 | 16.88 | 16.77 | 16.88 | 6,420 | +0.22(+1.31%) |
Feb 27, 2004 | 16.31 | 16.68 | 16.31 | 16.67 | 8,346 | +0.41(+2.51%) |
Feb 26, 2004 | 16.20 | 16.26 | 16.07 | 16.26 | 15,087 | -0.17(-1.06%) |
Feb 25, 2004 | 16.61 | 16.61 | 16.37 | 16.43 | 14,124 | -0.42(-2.50%) |
Feb 24, 2004 | 16.96 | 16.98 | 16.84 | 16.85 | 20,223 | -0.19(-1.10%) |
Feb 23, 2004 | 17.29 | 17.32 | 16.82 | 17.04 | 11,235 | -0.19(-1.09%) |
Feb 20, 2004 | 17.28 | 17.34 | 17.13 | 17.23 | 6,741 | -0.05(-0.27%) |
Feb 19, 2004 | 17.23 | 17.27 | 17.23 | 17.27 | 963 | +0.14(+0.82%) |
Feb 18, 2004 | 17.66 | 17.66 | 17.06 | 17.13 | 25,039 | -0.56(-3.17%) |
Feb 17, 2004 | 17.77 | 17.77 | 17.69 | 17.69 | 3,852 | +0.00(+0.00%) |
Feb 13, 2004 | 17.77 | 17.82 | 17.69 | 17.69 | 8,025 | -0.03(-0.18%) |
Feb 12, 2004 | 17.49 | 17.73 | 17.49 | 17.73 | 7,704 | +0.16(+0.89%) |
Feb 11, 2004 | 17.76 | 17.76 | 17.57 | 17.57 | 3,852 | -0.27(-1.52%) |
Feb 10, 2004 | 17.58 | 17.84 | 17.58 | 17.84 | 12,519 | +0.34(+1.96%) |
Feb 09, 2004 | 17.55 | 17.55 | 17.50 | 17.50 | 963 | -0.06(-0.32%) |
Feb 06, 2004 | 17.60 | 17.60 | 17.55 | 17.55 | 4,815 | -0.08(-0.44%) |
Feb 05, 2004 | 17.68 | 17.68 | 17.63 | 17.63 | 642 | -0.12(-0.70%) |
Feb 04, 2004 | 17.80 | 17.88 | 17.76 | 17.76 | 1,926 | -0.12(-0.70%) |
Feb 03, 2004 | 17.88 | 17.88 | 17.88 | 17.88 | 3,210 | -0.09(-0.52%) |
Feb 02, 2004 | 18.04 | 18.11 | 17.97 | 17.97 | 1,605 | +0.02(+0.09%) |
Jan 30, 2004 | 17.99 | 18.04 | 17.96 | 17.96 | 2,568 | -0.11(-0.60%) |
Jan 29, 2004 | 18.13 | 18.13 | 18.07 | 18.07 | 10,272 | -0.06(-0.34%) |
Jan 28, 2004 | 18.22 | 18.22 | 18.13 | 18.13 | 4,494 | -0.09(-0.51%) |
Jan 27, 2004 | 18.30 | 18.30 | 18.22 | 18.22 | 11,877 | -0.14(-0.78%) |
Jan 26, 2004 | 18.30 | 18.37 | 18.15 | 18.37 | 4,494 | +0.05(+0.27%) |
Jan 23, 2004 | 18.15 | 18.32 | 18.15 | 18.32 | 2,568 | +0.09(+0.51%) |
Jan 22, 2004 | 18.02 | 18.22 | 18.02 | 18.22 | 5,778 | +0.22(+1.21%) |
Jan 21, 2004 | 18.02 | 18.02 | 18.00 | 18.01 | 2,247 | -0.02(-0.09%) |
Jan 20, 2004 | 17.94 | 18.02 | 17.94 | 18.02 | 2,568 | +0.02(+0.10%) |
Jan 16, 2004 | 18.07 | 18.07 | 18.00 | 18.00 | 5,136 | -0.14(-0.79%) |
Jan 15, 2004 | 17.87 | 18.15 | 17.86 | 18.15 | 7,383 | +0.35(+1.98%) |
Jan 14, 2004 | 17.78 | 17.82 | 17.67 | 17.79 | 1,605 | +0.08(+0.47%) |
Jan 13, 2004 | 17.52 | 17.71 | 17.52 | 17.71 | 3,852 | +0.19(+1.10%) |
Jan 12, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 642 | -0.08(-0.46%) |
Jan 09, 2004 | 17.48 | 17.60 | 17.48 | 17.60 | 8,988 | +0.08(+0.44%) |
Jan 08, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 1,605 | +0.00(+0.00%) |
Jan 07, 2004 | 17.44 | 17.52 | 17.44 | 17.52 | 4,173 | +0.07(+0.43%) |
Jan 06, 2004 | 17.43 | 17.48 | 17.43 | 17.44 | 1,605 | +0.09(+0.54%) |
Jan 05, 2004 | 17.29 | 17.35 | 17.29 | 17.35 | 642 | +0.00(+0.00%) |