Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.65 | 15.66 | 15.59 | 15.60 | 6,900 | -0.06(-0.38%) |
Mar 30, 2004 | 15.66 | 15.67 | 15.65 | 15.66 | 4,300 | +0.01(+0.06%) |
Mar 29, 2004 | 15.62 | 15.66 | 15.58 | 15.65 | 21,200 | +0.04(+0.26%) |
Mar 26, 2004 | 15.44 | 15.61 | 15.44 | 15.61 | 17,400 | +0.15(+0.97%) |
Mar 25, 2004 | 15.45 | 15.50 | 15.45 | 15.46 | 6,300 | +0.01(+0.06%) |
Mar 24, 2004 | 15.45 | 15.51 | 15.45 | 15.45 | 6,400 | -0.09(-0.58%) |
Mar 23, 2004 | 15.45 | 15.54 | 15.45 | 15.54 | 11,500 | +0.03(+0.19%) |
Mar 22, 2004 | 15.42 | 15.58 | 15.42 | 15.51 | 14,000 | +0.03(+0.19%) |
Mar 19, 2004 | 15.67 | 15.67 | 15.45 | 15.48 | 25,300 | -0.22(-1.40%) |
Mar 18, 2004 | 15.77 | 15.77 | 15.69 | 15.70 | 8,300 | -0.07(-0.44%) |
Mar 17, 2004 | 15.70 | 15.81 | 15.65 | 15.77 | 21,500 | +0.07(+0.45%) |
Mar 16, 2004 | 15.60 | 15.70 | 15.58 | 15.70 | 7,500 | +0.15(+0.96%) |
Mar 15, 2004 | 15.55 | 15.57 | 15.50 | 15.55 | 4,400 | +0.00(+0.00%) |
Mar 12, 2004 | 15.55 | 15.55 | 15.51 | 15.55 | 13,300 | +0.00(+0.00%) |
Mar 11, 2004 | 15.55 | 15.63 | 15.55 | 15.55 | 4,400 | +0.00(+0.00%) |
Mar 10, 2004 | 15.60 | 15.60 | 15.50 | 15.55 | 1,700 | -0.10(-0.64%) |
Mar 09, 2004 | 15.45 | 15.65 | 15.45 | 15.65 | 5,400 | +0.09(+0.58%) |
Mar 08, 2004 | 15.38 | 15.56 | 15.38 | 15.56 | 8,700 | +0.16(+1.04%) |
Mar 05, 2004 | 15.25 | 15.52 | 15.25 | 15.40 | 34,800 | +0.15(+0.98%) |
Mar 04, 2004 | 15.30 | 15.30 | 15.25 | 15.25 | 10,900 | -0.14(-0.91%) |
Mar 03, 2004 | 15.30 | 15.40 | 15.30 | 15.39 | 16,100 | +0.11(+0.72%) |
Mar 02, 2004 | 15.33 | 15.35 | 15.22 | 15.28 | 24,100 | -0.04(-0.26%) |
Mar 01, 2004 | 15.23 | 15.32 | 15.23 | 15.32 | 10,900 | +0.12(+0.79%) |
Feb 27, 2004 | 15.11 | 15.20 | 15.11 | 15.20 | 9,000 | -0.01(-0.07%) |
Feb 26, 2004 | 15.25 | 15.25 | 15.20 | 15.21 | 6,500 | -0.04(-0.26%) |
Feb 25, 2004 | 15.12 | 15.25 | 15.12 | 15.25 | 2,900 | +0.13(+0.86%) |
Feb 24, 2004 | 15.18 | 15.25 | 15.12 | 15.12 | 44,100 | -0.12(-0.79%) |
Feb 23, 2004 | 15.20 | 15.24 | 15.15 | 15.24 | 31,100 | +0.04(+0.26%) |
Feb 20, 2004 | 15.30 | 15.30 | 15.20 | 15.20 | 16,800 | -0.15(-0.98%) |
Feb 19, 2004 | 15.27 | 15.35 | 15.27 | 15.35 | 6,000 | +0.06(+0.39%) |
Feb 18, 2004 | 15.30 | 15.39 | 15.29 | 15.29 | 9,200 | +0.05(+0.33%) |
Feb 17, 2004 | 15.34 | 15.34 | 15.18 | 15.24 | 12,700 | -0.06(-0.39%) |
Feb 13, 2004 | 15.20 | 15.34 | 15.20 | 15.30 | 10,700 | +0.05(+0.33%) |
Feb 12, 2004 | 15.25 | 15.30 | 15.25 | 15.25 | 10,600 | -0.05(-0.33%) |
Feb 11, 2004 | 15.25 | 15.30 | 15.25 | 15.30 | 3,200 | +0.14(+0.92%) |
Feb 10, 2004 | 15.25 | 15.29 | 15.16 | 15.16 | 4,700 | -0.11(-0.72%) |
Feb 09, 2004 | 15.16 | 15.27 | 15.16 | 15.27 | 4,200 | +0.10(+0.66%) |
Feb 06, 2004 | 15.17 | 15.24 | 15.17 | 15.17 | 7,200 | -0.05(-0.33%) |
Feb 05, 2004 | 15.30 | 15.30 | 15.22 | 15.22 | 6,900 | +0.00(+0.00%) |
Feb 04, 2004 | 15.25 | 15.25 | 15.22 | 15.22 | 2,900 | -0.08(-0.52%) |
Feb 03, 2004 | 15.13 | 15.30 | 15.13 | 15.30 | 5,000 | +0.14(+0.92%) |
Feb 02, 2004 | 15.29 | 15.29 | 15.11 | 15.16 | 8,600 | -0.13(-0.85%) |
Jan 30, 2004 | 15.18 | 15.29 | 15.18 | 15.29 | 5,400 | +0.01(+0.07%) |
Jan 29, 2004 | 15.24 | 15.28 | 15.16 | 15.28 | 10,200 | +0.04(+0.26%) |
Jan 28, 2004 | 15.30 | 15.30 | 15.20 | 15.24 | 12,800 | +0.08(+0.53%) |
Jan 27, 2004 | 15.30 | 15.30 | 15.15 | 15.16 | 9,600 | -0.14(-0.92%) |
Jan 26, 2004 | 15.30 | 15.30 | 15.30 | 15.30 | 3,600 | +0.00(+0.00%) |
Jan 23, 2004 | 15.25 | 15.30 | 15.25 | 15.30 | 6,600 | +0.07(+0.46%) |
Jan 22, 2004 | 15.20 | 15.28 | 15.20 | 15.23 | 13,300 | +0.01(+0.07%) |
Jan 21, 2004 | 15.35 | 15.35 | 15.15 | 15.22 | 19,500 | -0.09(-0.59%) |
Jan 20, 2004 | 15.36 | 15.40 | 15.31 | 15.31 | 6,800 | -0.04(-0.26%) |
Jan 16, 2004 | 15.30 | 15.39 | 15.27 | 15.35 | 9,300 | -0.05(-0.32%) |
Jan 15, 2004 | 15.29 | 15.41 | 15.25 | 15.40 | 9,100 | +0.11(+0.72%) |
Jan 14, 2004 | 15.40 | 15.40 | 15.22 | 15.29 | 7,600 | -0.01(-0.07%) |
Jan 13, 2004 | 15.50 | 15.54 | 15.30 | 15.30 | 10,400 | -0.20(-1.29%) |
Jan 12, 2004 | 15.45 | 15.50 | 15.40 | 15.50 | 9,500 | +0.10(+0.65%) |
Jan 09, 2004 | 15.29 | 15.31 | 15.29 | 15.40 | 12,200 | +0.17(+1.12%) |
Jan 08, 2004 | 14.96 | 15.23 | 14.96 | 15.23 | 5,000 | +0.25(+1.67%) |
Jan 07, 2004 | 14.98 | 14.98 | 14.98 | 14.98 | 3,300 | -0.17(-1.12%) |
Jan 06, 2004 | 15.00 | 15.25 | 15.00 | 15.15 | 7,600 | +0.09(+0.60%) |
Jan 05, 2004 | 15.19 | 15.20 | 15.05 | 15.06 | 8,500 | +0.06(+0.40%) |