Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2004 | 12.05 | 12.05 | 12.05 | 12.05 | 326 | +0.00(+0.00%) |
Feb 27, 2004 | 12.05 | 12.05 | 12.05 | 12.05 | 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 | 13.07 | 12.66 | 12.66 | 978 | +0.61(+5.05%) |
Feb 24, 2004 | 12.46 | 12.46 | 12.05 | 12.05 | 7,179 | +0.00(+0.00%) |
Feb 23, 2004 | 11.78 | 12.20 | 11.78 | 12.05 | 3,426 | +0.20(+1.72%) |
Feb 20, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 2,773 | +0.07(+0.55%) |
Feb 19, 2004 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 11.78 | 11.85 | 11.78 | 11.78 | 2,610 | -0.09(-0.72%) |
Feb 17, 2004 | 11.91 | 11.96 | 11.78 | 11.87 | 15,827 | -0.33(-2.68%) |
Feb 13, 2004 | 12.26 | 12.26 | 11.96 | 12.20 | 4,568 | -0.13(-1.03%) |
Feb 12, 2004 | 12.35 | 12.67 | 12.32 | 12.32 | 2,447 | -0.49(-3.80%) |
Feb 11, 2004 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 13.48 | 13.48 | 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 | 3,263 | +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 | 3,100 | -0.23(-1.81%) |
Feb 03, 2004 | 12.26 | 12.87 | 12.26 | 12.87 | 1,794 | +0.61(+5.00%) |
Feb 02, 2004 | 12.26 | 12.33 | 12.26 | 12.26 | 1,468 | -0.82(-6.25%) |
Jan 30, 2004 | 11.67 | 13.07 | 11.67 | 13.07 | 5,873 | +1.31(+11.15%) |
Jan 29, 2004 | 12.01 | 12.01 | 11.64 | 11.76 | 15,663 | +0.09(+0.73%) |
Jan 28, 2004 | 11.66 | 11.68 | 11.66 | 11.68 | 3,426 | +0.03(+0.28%) |
Jan 27, 2004 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 11.64 | 11.64 | 11.64 | 11.64 | 1,957 | -0.00(-0.00%) |
Jan 23, 2004 | 11.46 | 11.65 | 11.46 | 11.65 | 4,405 | +0.18(+1.57%) |
Jan 22, 2004 | 11.46 | 11.46 | 11.46 | 11.46 | 815 | +0.00(+0.00%) |
Jan 21, 2004 | 11.46 | 11.46 | 11.46 | 11.46 | 652 | -0.18(-1.54%) |
Jan 20, 2004 | 11.46 | 11.64 | 11.45 | 11.64 | 60,534 | +0.18(+1.53%) |
Jan 16, 2004 | 11.46 | 11.47 | 11.46 | 11.47 | 1,142 | -0.18(-1.51%) |
Jan 15, 2004 | 11.45 | 11.64 | 11.45 | 11.64 | 815 | +0.20(+1.78%) |
Jan 14, 2004 | 11.56 | 11.56 | 11.44 | 11.44 | 5,327 | -0.07(-0.57%) |
Jan 13, 2004 | 11.45 | 11.51 | 11.44 | 11.51 | 11,591 | +0.07(+0.57%) |
Jan 12, 2004 | 11.82 | 11.82 | 11.44 | 11.44 | 2,610 | -0.01(-0.07%) |
Jan 09, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 383 | -0.19(-1.61%) |
Jan 06, 2004 | 11.54 | 11.64 | 11.44 | 11.64 | 4,405 | +0.11(+0.99%) |
Jan 05, 2004 | 11.44 | 11.79 | 11.44 | 11.52 | 13,705 | +0.08(+0.71%) |