Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 13.18 | 13.18 | 13.00 | 13.01 | 500 | -0.31(-2.33%) |
May 27, 2004 | 13.33 | 13.33 | 13.32 | 13.32 | 1,100 | +0.44(+3.42%) |
May 26, 2004 | 12.88 | 12.88 | 12.88 | 12.88 | 100 | +0.13(+1.02%) |
May 25, 2004 | 13.18 | 13.21 | 12.75 | 12.75 | 1,800 | -0.58(-4.35%) |
May 24, 2004 | 12.27 | 13.33 | 12.27 | 13.33 | 4,400 | +0.76(+6.05%) |
May 21, 2004 | 12.57 | 12.73 | 12.57 | 12.57 | 400 | +0.07(+0.56%) |
May 20, 2004 | 12.48 | 12.50 | 12.48 | 12.50 | 700 | +0.90(+7.76%) |
May 19, 2004 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 18, 2004 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
May 17, 2004 | 11.63 | 11.63 | 11.60 | 11.60 | 200 | -0.10(-0.85%) |
May 14, 2004 | 11.80 | 11.90 | 11.70 | 11.70 | 2,000 | -0.01(-0.06%) |
May 13, 2004 | 11.89 | 11.89 | 11.71 | 11.71 | 600 | +0.06(+0.49%) |
May 12, 2004 | 11.67 | 11.99 | 11.65 | 11.65 | 300 | -0.23(-1.94%) |
May 11, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
May 10, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
May 07, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
May 06, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
May 05, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
May 04, 2004 | 11.88 | 11.88 | 11.88 | 11.88 | 200 | +0.10(+0.85%) |
May 03, 2004 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 11.78 | 11.78 | 11.78 | 11.78 | 400 | -0.69(-5.53%) |
Apr 29, 2004 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 12.47 | 12.47 | 12.47 | 12.47 | 1,000 | +0.48(+4.00%) |
Apr 22, 2004 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 11.99 | 11.99 | 11.70 | 11.99 | 500 | -0.01(-0.08%) |
Apr 19, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 12.01 | 12.01 | 12.00 | 12.00 | 400 | +0.25(+2.13%) |
Apr 14, 2004 | 11.75 | 11.75 | 11.75 | 11.75 | 200 | -0.01(-0.09%) |
Apr 13, 2004 | 10.50 | 11.76 | 10.50 | 11.76 | 400 | -0.24(-2.00%) |
Apr 12, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 12.00 | 12.00 | 10.50 | 12.00 | 4,200 | -0.50(-4.00%) |
Apr 07, 2004 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | +0.49(+4.08%) |
Apr 02, 2004 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 12.00 | 12.02 | 12.00 | 12.01 | 400 | -0.64(-5.06%) |
Mar 31, 2004 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 12.65 | 12.65 | 12.65 | 12.65 | 100 | +0.44(+3.60%) |
Mar 25, 2004 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 12.21 | 12.21 | 12.21 | 12.21 | 300 | -0.39(-3.10%) |
Mar 23, 2004 | 12.50 | 12.70 | 12.42 | 12.60 | 1,800 | +0.35(+2.86%) |
Mar 22, 2004 | 12.47 | 12.50 | 11.65 | 12.25 | 3,200 | +0.00(+0.00%) |
Mar 19, 2004 | 12.25 | 12.26 | 12.24 | 12.25 | 1,800 | -0.24(-1.92%) |
Mar 18, 2004 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 12.49 | 12.49 | 12.49 | 12.49 | 200 | +0.50(+4.17%) |
Mar 12, 2004 | 12.25 | 12.25 | 11.99 | 11.99 | 600 | +0.23(+1.96%) |
Mar 11, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 400 | +0.00(+0.00%) |
Mar 10, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 12.00 | 12.00 | 11.76 | 11.76 | 100 | -0.49(-4.00%) |
Mar 04, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 11.50 | 12.25 | 10.60 | 12.25 | 500 | +0.02(+0.16%) |