Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 12.15 | 12.05 | 12.05 | 12.05 | 3,215 | -0.50(-3.98%) |
Apr 29, 2004 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 12.45 | 12.55 | 12.25 | 12.55 | 5,830 | +0.10(+0.80%) |
Apr 27, 2004 | 12.20 | 12.45 | 12.30 | 12.45 | 5,043 | +0.25(+2.05%) |
Apr 26, 2004 | 12.35 | 12.40 | 12.15 | 12.20 | 4,314 | -0.15(-1.21%) |
Apr 23, 2004 | 12.25 | 12.35 | 12.20 | 12.35 | 5,740 | +0.10(+0.82%) |
Apr 22, 2004 | 12.25 | 12.25 | 12.05 | 12.25 | 9,578 | +0.00(+0.00%) |
Apr 21, 2004 | 12.45 | 12.30 | 12.15 | 12.25 | 49,322 | -0.20(-1.61%) |
Apr 20, 2004 | 12.55 | 12.45 | 12.25 | 12.45 | 4,058 | -0.10(-0.80%) |
Apr 19, 2004 | 12.45 | 12.65 | 12.50 | 12.55 | 6,937 | +0.10(+0.80%) |
Apr 16, 2004 | 12.25 | 12.45 | 12.15 | 12.45 | 9,920 | +0.20(+1.63%) |
Apr 15, 2004 | 12.45 | 12.25 | 12.10 | 12.25 | 3,515 | -0.20(-1.61%) |
Apr 14, 2004 | 12.65 | 12.50 | 12.30 | 12.45 | 2,459 | -0.20(-1.58%) |
Apr 13, 2004 | 12.65 | 12.65 | 12.50 | 12.65 | 1,623 | +0.00(+0.00%) |
Apr 12, 2004 | 12.60 | 12.65 | 12.50 | 12.65 | 7,428 | +0.05(+0.40%) |
Apr 08, 2004 | 12.65 | 12.60 | 12.56 | 12.60 | 4,844 | -0.05(-0.40%) |
Apr 07, 2004 | 12.65 | 12.65 | 12.40 | 12.65 | 36,691 | +0.30(+2.43%) |
Apr 06, 2004 | 12.25 | 12.35 | 12.15 | 12.35 | 8,277 | +0.10(+0.82%) |
Apr 05, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 6,216 | +0.00(+0.00%) |
Apr 02, 2004 | 12.45 | 12.25 | 12.00 | 12.25 | 3,878 | -0.20(-1.61%) |
Apr 01, 2004 | 12.10 | 12.45 | 12.15 | 12.45 | 9,366 | +0.35(+2.89%) |
Mar 31, 2004 | 11.80 | 12.10 | 11.85 | 12.10 | 3,382 | +0.30(+2.54%) |
Mar 30, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 4,502 | +0.00(+0.00%) |
Mar 29, 2004 | 11.90 | 11.80 | 11.80 | 11.80 | 5,837 | -0.10(-0.84%) |
Mar 26, 2004 | 11.80 | 11.90 | 11.75 | 11.90 | 5,347 | +0.10(+0.85%) |
Mar 25, 2004 | 12.05 | 11.90 | 11.65 | 11.80 | 10,338 | -0.25(-2.07%) |
Mar 24, 2004 | 11.95 | 12.10 | 11.80 | 12.05 | 72,989 | +0.10(+0.84%) |
Mar 23, 2004 | 12.00 | 11.95 | 11.75 | 11.95 | 3,492 | -0.05(-0.42%) |
Mar 22, 2004 | 12.25 | 12.15 | 11.95 | 12.00 | 4,604 | -0.25(-2.04%) |
Mar 19, 2004 | 12.05 | 12.25 | 12.00 | 12.25 | 6,877 | +0.20(+1.66%) |
Mar 18, 2004 | 11.90 | 12.05 | 12.00 | 12.05 | 1,685 | +0.15(+1.26%) |
Mar 17, 2004 | 11.70 | 11.90 | 11.80 | 11.90 | 2,638 | +0.20(+1.71%) |
Mar 16, 2004 | 11.55 | 11.90 | 11.60 | 11.70 | 3,427 | +0.15(+1.30%) |
Mar 15, 2004 | 11.45 | 11.60 | 11.55 | 11.55 | 1,903 | -0.10(-0.86%) |
Mar 12, 2004 | 11.65 | 11.65 | 11.55 | 11.65 | 2,768 | +0.00(+0.00%) |
Mar 11, 2004 | 11.75 | 11.65 | 11.55 | 11.65 | 2,768 | -0.10(-0.85%) |
Mar 10, 2004 | 11.95 | 11.85 | 11.75 | 11.75 | 5,422 | -0.20(-1.67%) |
Mar 09, 2004 | 11.85 | 12.00 | 11.80 | 11.95 | 16,961 | +0.10(+0.84%) |
Mar 08, 2004 | 11.73 | 11.90 | 11.70 | 11.85 | 6,890 | +0.30(+2.60%) |
Mar 05, 2004 | 11.55 | 11.55 | 11.40 | 11.55 | 6,222 | +0.00(+0.00%) |
Mar 04, 2004 | 11.60 | 11.55 | 11.40 | 11.55 | 6,222 | -0.05(-0.43%) |
Mar 03, 2004 | 11.85 | 11.60 | 11.45 | 11.60 | 7,499 | -0.25(-2.11%) |
Mar 02, 2004 | 11.90 | 11.95 | 11.70 | 11.85 | 3,514 | -0.05(-0.42%) |
Mar 01, 2004 | 11.80 | 11.90 | 11.90 | 11.90 | 3,675 | +0.05(+0.42%) |
Feb 27, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 2,651 | +0.00(+0.00%) |
Feb 26, 2004 | 11.80 | 11.85 | 11.85 | 11.85 | 2,651 | +0.05(+0.42%) |
Feb 25, 2004 | 11.95 | 11.90 | 11.80 | 11.80 | 3,410 | -0.15(-1.26%) |
Feb 24, 2004 | 11.85 | 11.95 | 11.85 | 11.95 | 3,420 | +0.10(+0.84%) |
Feb 23, 2004 | 11.85 | 11.95 | 11.75 | 11.85 | 9,689 | -0.10(-0.84%) |
Feb 20, 2004 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 11.95 | 11.95 | 11.75 | 11.95 | 10,342 | -0.05(-0.42%) |
Feb 18, 2004 | 12.00 | 12.00 | 11.80 | 12.00 | 12,956 | +0.00(+0.00%) |
Feb 17, 2004 | 11.80 | 12.00 | 11.80 | 12.00 | 12,956 | +0.20(+1.69%) |
Feb 13, 2004 | 11.75 | 11.80 | 11.70 | 11.80 | 12,360 | +0.05(+0.43%) |
Feb 12, 2004 | 11.55 | 11.75 | 11.65 | 11.75 | 2,190 | +0.20(+1.73%) |
Feb 11, 2004 | 11.40 | 11.55 | 11.40 | 11.55 | 6,803 | +0.15(+1.32%) |
Feb 10, 2004 | 11.30 | 11.40 | 11.30 | 11.40 | 3,500 | +0.10(+0.88%) |
Feb 09, 2004 | 11.05 | 11.35 | 11.25 | 11.30 | 2,600 | +0.25(+2.26%) |
Feb 06, 2004 | 11.05 | 11.05 | 11.05 | 11.05 | 1,803 | +0.00(+0.00%) |
Feb 05, 2004 | 11.15 | 11.05 | 11.05 | 11.05 | 5,628 | -0.10(-0.90%) |
Feb 04, 2004 | 11.35 | 11.15 | 11.10 | 11.15 | 5,528 | +0.05(+0.45%) |
Feb 03, 2004 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |