Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 12.01 | 12.01 | 11.85 | 11.85 | 1,794 | -0.16(-1.36%) |
Apr 28, 2004 | 11.75 | 12.01 | 11.60 | 12.01 | 1,794 | +0.27(+2.26%) |
Apr 27, 2004 | 12.01 | 12.01 | 11.73 | 11.75 | 24,795 | -0.27(-2.21%) |
Apr 26, 2004 | 12.01 | 12.01 | 11.92 | 12.01 | 4,567 | +0.44(+3.81%) |
Apr 23, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 8,972 | -0.01(-0.11%) |
Apr 22, 2004 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 11.59 | 11.59 | 11.59 | 11.59 | 163 | +0.02(+0.15%) |
Apr 20, 2004 | 11.57 | 11.84 | 11.57 | 11.57 | 1,141 | +0.00(+0.00%) |
Apr 19, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 489 | -0.18(-1.53%) |
Apr 16, 2004 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 11.68 | 11.75 | 11.65 | 11.75 | 3,588 | -0.08(-0.69%) |
Apr 14, 2004 | 11.56 | 11.83 | 11.56 | 11.83 | 4,893 | -0.12(-1.03%) |
Apr 13, 2004 | 11.85 | 11.95 | 11.85 | 11.95 | 6,525 | +0.09(+0.79%) |
Apr 12, 2004 | 12.06 | 12.06 | 11.86 | 11.86 | 4,567 | +0.01(+0.07%) |
Apr 08, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 815 | +0.00(+0.00%) |
Apr 06, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 163 | +0.00(+0.00%) |
Apr 05, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 489 | +0.00(+0.00%) |
Apr 02, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 815 | +0.00(+0.00%) |
Apr 01, 2004 | 11.86 | 11.88 | 11.85 | 11.85 | 12,724 | +0.00(+0.00%) |
Mar 31, 2004 | 12.52 | 12.52 | 11.85 | 11.85 | 10,277 | +0.00(+0.00%) |
Mar 30, 2004 | 11.86 | 11.86 | 11.85 | 11.85 | 489 | +0.00(+0.00%) |
Mar 29, 2004 | 11.98 | 11.98 | 11.85 | 11.85 | 7,014 | -0.17(-1.39%) |
Mar 26, 2004 | 12.02 | 12.02 | 12.02 | 12.02 | 326 | +0.00(+0.00%) |
Mar 25, 2004 | 12.06 | 12.06 | 12.02 | 12.02 | 326 | -0.04(-0.31%) |
Mar 24, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 5,220 | -0.22(-1.80%) |
Mar 23, 2004 | 12.06 | 12.28 | 12.06 | 12.28 | 7,667 | +0.22(+1.83%) |
Mar 22, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 5,546 | -0.41(-3.28%) |
Mar 19, 2004 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 12.46 | 12.46 | 12.46 | 12.46 | 4,893 | +0.00(+0.00%) |
Mar 16, 2004 | 12.46 | 12.46 | 12.46 | 12.46 | 163 | +0.41(+3.39%) |
Mar 15, 2004 | 11.79 | 12.06 | 11.79 | 12.06 | 1,631 | -0.00(-0.00%) |
Mar 12, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 326 | +0.00(+0.00%) |
Mar 11, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 652 | +0.00(+0.00%) |
Mar 10, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 163 | -0.59(-4.65%) |
Mar 08, 2004 | 12.64 | 12.64 | 12.64 | 12.64 | 163 | +0.59(+4.88%) |
Mar 05, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 326 | +0.00(+0.00%) |
Mar 01, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 326 | +0.00(+0.00%) |
Feb 27, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 1,468 | -0.61(-4.81%) |
Feb 26, 2004 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 13.07 | 13.08 | 12.66 | 12.66 | 978 | +0.61(+5.05%) |
Feb 24, 2004 | 12.46 | 12.46 | 12.06 | 12.06 | 7,177 | +0.00(+0.00%) |
Feb 23, 2004 | 11.79 | 12.20 | 11.79 | 12.06 | 3,425 | +0.20(+1.72%) |
Feb 20, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 2,773 | +0.07(+0.55%) |
Feb 19, 2004 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 11.79 | 11.85 | 11.79 | 11.79 | 2,610 | -0.09(-0.72%) |
Feb 17, 2004 | 11.92 | 11.96 | 11.79 | 11.87 | 15,823 | -0.33(-2.68%) |
Feb 13, 2004 | 12.26 | 12.26 | 11.97 | 12.20 | 4,567 | -0.13(-1.03%) |
Feb 12, 2004 | 12.35 | 12.67 | 12.33 | 12.33 | 2,446 | -0.49(-3.80%) |
Feb 11, 2004 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 13.49 | 13.49 | 12.81 | 12.81 | 326 | +0.14(+1.13%) |
Feb 09, 2004 | 12.40 | 12.67 | 12.40 | 12.67 | 652 | +0.35(+2.82%) |
Feb 06, 2004 | 12.32 | 12.32 | 12.32 | 12.32 | 3,262 | +0.03(+0.23%) |
Feb 05, 2004 | 12.67 | 12.67 | 12.29 | 12.29 | 2,773 | -0.35(-2.75%) |
Feb 04, 2004 | 12.26 | 12.64 | 12.26 | 12.64 | 3,099 | -0.23(-1.81%) |
Feb 03, 2004 | 12.26 | 12.87 | 12.26 | 12.87 | 1,794 | +0.61(+5.00%) |