Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.28 | 11.28 | 11.28 | 11.28 | 163 | +0.00(+0.04%) |
May 27, 2004 | 11.15 | 11.28 | 11.15 | 11.27 | 1,142 | +0.02(+0.14%) |
May 26, 2004 | 11.28 | 11.28 | 11.26 | 11.26 | 1,305 | -0.08(-0.72%) |
May 25, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 1,631 | +0.00(+0.00%) |
May 24, 2004 | 12.01 | 12.01 | 11.22 | 11.34 | 13,705 | +0.00(+0.00%) |
May 21, 2004 | 11.57 | 11.57 | 11.34 | 11.34 | 3,426 | -0.28(-2.43%) |
May 20, 2004 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
May 19, 2004 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
May 18, 2004 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) |
May 17, 2004 | 11.57 | 11.62 | 11.57 | 11.62 | 652 | +0.04(+0.32%) |
May 14, 2004 | 11.57 | 11.58 | 11.57 | 11.58 | 326 | -0.40(-3.34%) |
May 13, 2004 | 11.97 | 11.98 | 11.97 | 11.98 | 652 | +0.13(+1.14%) |
May 12, 2004 | 11.85 | 11.85 | 11.63 | 11.85 | 3,100 | +0.00(+0.00%) |
May 11, 2004 | 11.66 | 11.85 | 11.66 | 11.85 | 8,647 | +0.27(+2.36%) |
May 10, 2004 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) |
May 07, 2004 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) |
May 06, 2004 | 12.00 | 12.01 | 11.58 | 11.58 | 1,631 | +0.01(+0.07%) |
May 05, 2004 | 11.85 | 11.85 | 11.57 | 11.57 | 2,284 | +0.00(+0.00%) |
May 04, 2004 | 11.59 | 12.00 | 11.57 | 11.57 | 3,752 | -0.28(-2.38%) |
May 03, 2004 | 12.01 | 12.01 | 11.79 | 11.85 | 5,384 | +0.00(+0.00%) |
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 | 24,801 | -0.27(-2.21%) |
Apr 26, 2004 | 12.01 | 12.01 | 11.92 | 12.01 | 4,568 | +0.44(+3.81%) |
Apr 23, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 8,974 | -0.01(-0.11%) |
Apr 22, 2004 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 11.58 | 11.58 | 11.58 | 11.58 | 163 | +0.02(+0.15%) |
Apr 20, 2004 | 11.57 | 11.84 | 11.57 | 11.57 | 1,142 | +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 | 11.64 | 11.75 | 3,589 | -0.08(-0.69%) |
Apr 14, 2004 | 11.55 | 11.83 | 11.55 | 11.83 | 4,894 | -0.12(-1.03%) |
Apr 13, 2004 | 11.85 | 11.95 | 11.85 | 11.95 | 6,526 | +0.09(+0.79%) |
Apr 12, 2004 | 12.05 | 12.05 | 11.86 | 11.86 | 4,568 | +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 | 12,726 | +0.00(+0.00%) |
Mar 31, 2004 | 12.51 | 12.51 | 11.85 | 11.85 | 10,279 | +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 | 7,016 | -0.17(-1.39%) |
Mar 26, 2004 | 12.02 | 12.02 | 12.02 | 12.02 | 326 | +0.00(+0.00%) |
Mar 25, 2004 | 12.05 | 12.05 | 12.02 | 12.02 | 326 | -0.04(-0.30%) |
Mar 24, 2004 | 12.06 | 12.06 | 12.05 | 12.05 | 5,221 | -0.22(-1.80%) |
Mar 23, 2004 | 12.06 | 12.27 | 12.05 | 12.27 | 7,668 | +0.22(+1.83%) |
Mar 22, 2004 | 12.05 | 12.06 | 12.05 | 12.05 | 5,547 | -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 | 4,894 | +0.00(+0.00%) |
Mar 16, 2004 | 12.46 | 12.46 | 12.46 | 12.46 | 163 | +0.41(+3.39%) |
Mar 15, 2004 | 11.78 | 12.05 | 11.78 | 12.05 | 1,631 | -0.00(-0.00%) |
Mar 12, 2004 | 12.05 | 12.05 | 12.05 | 12.05 | 326 | +0.00(+0.00%) |
Mar 11, 2004 | 12.05 | 12.05 | 12.05 | 12.05 | 652 | +0.00(+0.00%) |
Mar 10, 2004 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 12.05 | 12.05 | 12.05 | 12.05 | 163 | -0.59(-4.65%) |
Mar 08, 2004 | 12.64 | 12.64 | 12.64 | 12.64 | 163 | +0.59(+4.88%) |
Mar 05, 2004 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 12.05 | 12.05 | 12.05 | 12.05 | 326 | +0.00(+0.00%) |