Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.63 | 12.63 | 12.63 | 12.63 | 1,061 | -0.18(-1.41%) |
May 27, 2004 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | +0.00(+0.00%) |
May 26, 2004 | 12.81 | 12.81 | 12.81 | 12.81 | 2,519 | +0.33(+2.66%) |
May 25, 2004 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
May 24, 2004 | 12.64 | 12.64 | 12.48 | 12.48 | 795 | -0.26(-2.01%) |
May 21, 2004 | 12.08 | 12.73 | 12.08 | 12.73 | 3,713 | +0.67(+5.56%) |
May 20, 2004 | 12.06 | 12.13 | 12.06 | 12.06 | 5,703 | +0.00(+0.00%) |
May 19, 2004 | 11.57 | 12.06 | 11.57 | 12.06 | 3,183 | +0.19(+1.59%) |
May 18, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
May 17, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
May 14, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
May 13, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
May 12, 2004 | 12.10 | 12.10 | 11.88 | 11.88 | 1,591 | -0.23(-1.93%) |
May 11, 2004 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | +0.00(+0.00%) |
May 10, 2004 | 12.11 | 12.11 | 12.11 | 12.11 | 265 | -0.01(-0.06%) |
May 07, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
May 06, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
May 05, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 1,591 | -0.23(-1.83%) |
May 04, 2004 | 12.34 | 12.34 | 12.34 | 12.34 | 2,652 | +0.23(+1.87%) |
May 03, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 12.15 | 12.15 | 12.12 | 12.12 | 1,724 | +0.00(+0.00%) |
Apr 29, 2004 | 12.40 | 12.40 | 12.12 | 12.12 | 1,458 | -0.02(-0.19%) |
Apr 28, 2004 | 12.14 | 12.32 | 12.14 | 12.14 | 2,254 | -0.01(-0.06%) |
Apr 27, 2004 | 12.25 | 12.25 | 12.15 | 12.15 | 397 | +0.05(+0.37%) |
Apr 26, 2004 | 12.14 | 12.14 | 12.10 | 12.10 | 265 | +0.00(+0.00%) |
Apr 23, 2004 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 12.25 | 12.25 | 12.10 | 12.10 | 1,458 | -0.15(-1.23%) |
Apr 21, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 12.06 | 12.25 | 12.06 | 12.25 | 1,724 | +0.13(+1.06%) |
Apr 16, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 132 | +0.06(+0.50%) |
Apr 14, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 795 | +0.00(+0.00%) |
Apr 13, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 1,591 | +0.00(+0.00%) |
Apr 06, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 663 | +0.00(+0.00%) |
Apr 05, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 3,183 | +0.52(+4.51%) |
Apr 02, 2004 | 12.06 | 12.06 | 11.54 | 11.54 | 2,519 | -0.71(-5.78%) |
Apr 01, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 2,652 | +0.19(+1.56%) |
Mar 30, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 663 | +0.00(+0.00%) |
Mar 26, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 795 | +0.00(+0.00%) |
Mar 23, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 132 | +0.00(+0.00%) |
Mar 18, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 1,591 | +0.00(+0.00%) |
Mar 17, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 1,061 | -0.08(-0.62%) |
Mar 16, 2004 | 12.06 | 12.14 | 12.06 | 12.14 | 5,039 | -0.04(-0.31%) |
Mar 15, 2004 | 12.06 | 12.18 | 12.06 | 12.18 | 2,519 | -0.23(-1.88%) |
Mar 12, 2004 | 12.41 | 12.41 | 12.41 | 12.41 | 265 | +0.35(+2.87%) |
Mar 11, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 663 | +0.00(+0.00%) |
Mar 10, 2004 | 12.07 | 12.44 | 12.06 | 12.06 | 1,591 | +0.00(+0.00%) |
Mar 09, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 1,193 | +0.00(+0.00%) |
Mar 08, 2004 | 12.44 | 12.44 | 12.06 | 12.06 | 3,183 | +0.00(+0.00%) |
Mar 05, 2004 | 12.07 | 12.08 | 12.06 | 12.06 | 1,458 | -0.04(-0.31%) |
Mar 04, 2004 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 12.14 | 12.14 | 12.10 | 12.10 | 3,978 | -0.53(-4.18%) |
Mar 02, 2004 | 12.63 | 12.63 | 12.63 | 12.63 | 397 | +0.00(+0.00%) |