Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | +0.00(+0.00%) |
May 27, 2004 | 12.97 | 12.99 | 12.97 | 12.98 | 809 | +0.10(+0.77%) |
May 26, 2004 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
May 25, 2004 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
May 24, 2004 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
May 21, 2004 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
May 20, 2004 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
May 19, 2004 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) |
May 18, 2004 | 13.43 | 13.43 | 12.88 | 12.88 | 1,457 | -0.68(-5.05%) |
May 17, 2004 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | +0.00(+0.00%) |
May 14, 2004 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | +0.00(+0.00%) |
May 13, 2004 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | +0.00(+0.00%) |
May 12, 2004 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | +0.00(+0.00%) |
May 11, 2004 | 13.57 | 13.57 | 13.57 | 13.57 | 323 | +0.87(+6.85%) |
May 10, 2004 | 12.81 | 12.81 | 12.70 | 12.70 | 1,133 | -0.72(-5.38%) |
May 07, 2004 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
May 06, 2004 | 13.59 | 13.59 | 13.42 | 13.42 | 1,133 | +0.45(+3.48%) |
May 05, 2004 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | +0.00(+0.00%) |
May 04, 2004 | 12.97 | 12.97 | 12.97 | 12.97 | 971 | +0.00(+0.00%) |
May 03, 2004 | 12.97 | 12.97 | 12.97 | 12.97 | 323 | -0.45(-3.36%) |
Apr 30, 2004 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 13.42 | 13.42 | 13.42 | 13.42 | 323 | +0.00(+0.00%) |
Apr 26, 2004 | 13.57 | 13.57 | 13.42 | 13.42 | 1,781 | +0.91(+7.31%) |
Apr 23, 2004 | 12.51 | 12.51 | 12.51 | 12.51 | 647 | -0.10(-0.78%) |
Apr 22, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 161 | +0.00(+0.00%) |
Apr 21, 2004 | 12.66 | 12.66 | 12.60 | 12.60 | 1,781 | -0.17(-1.35%) |
Apr 20, 2004 | 12.97 | 12.97 | 12.78 | 12.78 | 485 | +0.40(+3.19%) |
Apr 19, 2004 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 12.38 | 12.38 | 12.38 | 12.38 | 647 | -0.90(-6.74%) |
Apr 15, 2004 | 12.97 | 13.28 | 12.97 | 13.28 | 1,133 | +0.62(+4.87%) |
Apr 14, 2004 | 12.97 | 12.97 | 12.66 | 12.66 | 485 | -0.42(-3.20%) |
Apr 13, 2004 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 12.51 | 13.08 | 12.51 | 13.08 | 809 | +0.57(+4.59%) |
Apr 08, 2004 | 12.51 | 12.51 | 12.51 | 12.51 | 485 | +0.00(+0.00%) |
Apr 07, 2004 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 12.51 | 12.51 | 12.51 | 12.51 | 809 | -0.15(-1.22%) |
Apr 05, 2004 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 12.66 | 12.66 | 12.66 | 12.66 | 647 | -0.62(-4.65%) |
Mar 31, 2004 | 13.28 | 13.28 | 13.28 | 13.28 | 2,105 | +0.03(+0.24%) |
Mar 30, 2004 | 13.25 | 13.25 | 13.25 | 13.25 | 161 | -0.03(-0.19%) |
Mar 29, 2004 | 13.12 | 13.28 | 13.04 | 13.27 | 4,696 | +0.64(+5.09%) |
Mar 26, 2004 | 13.12 | 13.12 | 12.63 | 12.63 | 1,457 | -0.34(-2.62%) |
Mar 25, 2004 | 12.81 | 12.97 | 12.81 | 12.97 | 10,363 | +0.46(+3.70%) |
Mar 24, 2004 | 12.51 | 12.51 | 12.51 | 12.51 | 647 | -0.15(-1.21%) |
Mar 23, 2004 | 12.65 | 12.66 | 12.65 | 12.66 | 3,400 | +0.00(+0.00%) |
Mar 22, 2004 | 12.66 | 12.66 | 12.59 | 12.66 | 5,829 | +0.31(+2.55%) |
Mar 19, 2004 | 12.34 | 12.51 | 12.34 | 12.34 | 647 | -0.31(-2.49%) |
Mar 18, 2004 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 12.51 | 12.66 | 12.51 | 12.66 | 4,210 | +0.15(+1.23%) |
Mar 16, 2004 | 12.35 | 12.51 | 12.23 | 12.51 | 10,849 | -0.12(-0.98%) |
Mar 15, 2004 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 12.35 | 12.63 | 12.22 | 12.63 | 10,363 | +0.28(+2.25%) |
Mar 11, 2004 | 12.35 | 12.35 | 12.23 | 12.35 | 1,943 | -0.14(-1.14%) |
Mar 10, 2004 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 12.49 | 12.49 | 12.49 | 12.49 | 809 | +0.40(+3.27%) |
Mar 08, 2004 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 12.51 | 12.51 | 12.10 | 12.10 | 1,943 | -0.36(-2.92%) |
Mar 03, 2004 | 12.66 | 12.66 | 12.45 | 12.46 | 971 | -0.02(-0.15%) |
Mar 02, 2004 | 12.50 | 12.61 | 12.03 | 12.48 | 7,448 | +0.27(+2.23%) |