Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 11.69 | 11.69 | 11.69 | 11.69 | 1,326 | +0.00(+0.00%) |
Jan 28, 2004 | 11.69 | 11.69 | 11.69 | 11.69 | 2,917 | +0.00(+0.00%) |
Jan 27, 2004 | 11.52 | 11.69 | 11.52 | 11.69 | 7,825 | +0.38(+3.33%) |
Jan 26, 2004 | 11.27 | 11.31 | 11.27 | 11.31 | 10,610 | +0.38(+3.45%) |
Jan 23, 2004 | 10.93 | 10.93 | 10.93 | 10.93 | 530 | -0.00(-0.01%) |
Jan 22, 2004 | 10.93 | 10.93 | 10.93 | 10.93 | 265 | -0.14(-1.29%) |
Jan 21, 2004 | 10.93 | 11.08 | 10.93 | 11.08 | 2,785 | +0.14(+1.31%) |
Jan 20, 2004 | 11.25 | 11.25 | 10.93 | 10.93 | 1,458 | -0.19(-1.69%) |
Jan 16, 2004 | 10.74 | 11.12 | 10.74 | 11.12 | 4,111 | +0.38(+3.51%) |
Jan 15, 2004 | 11.12 | 11.30 | 10.74 | 10.74 | 5,868 | -0.57(-5.00%) |
Jan 14, 2004 | 12.06 | 12.06 | 11.31 | 11.31 | 10,751 | -0.75(-6.25%) |
Jan 13, 2004 | 12.10 | 12.10 | 12.06 | 12.06 | 2,652 | -0.04(-0.31%) |
Jan 12, 2004 | 12.10 | 12.10 | 12.10 | 12.10 | 397 | -0.15(-1.23%) |
Jan 09, 2004 | 12.26 | 12.26 | 12.25 | 12.25 | 428 | -0.19(-1.52%) |
Jan 08, 2004 | 12.44 | 12.44 | 12.44 | 12.44 | 464 | +0.26(+2.17%) |
Jan 07, 2004 | 12.18 | 12.18 | 12.18 | 12.18 | 2,878 | -0.26(-2.12%) |
Jan 06, 2004 | 12.43 | 12.44 | 12.11 | 12.44 | 2,122 | +0.34(+2.80%) |
Jan 05, 2004 | 12.25 | 12.25 | 12.10 | 12.10 | 530 | -0.15(-1.23%) |
Dec 31, 2003 | 12.26 | 12.26 | 12.25 | 12.25 | 1,061 | +0.00(+0.00%) |
Dec 30, 2003 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 12.25 | 12.25 | 12.25 | 12.25 | 198 | -0.19(-1.52%) |
Dec 26, 2003 | 12.44 | 12.44 | 12.44 | 12.44 | 2,767 | +0.19(+1.54%) |
Dec 24, 2003 | 12.25 | 12.25 | 12.25 | 12.25 | 539 | +0.00(+0.00%) |
Dec 23, 2003 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 12.25 | 12.25 | 12.25 | 12.25 | 230 | -0.00(-0.01%) |
Dec 19, 2003 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 12.40 | 12.40 | 12.25 | 12.25 | 2,709 | -0.15(-1.21%) |
Dec 16, 2003 | 12.40 | 12.40 | 12.40 | 12.40 | 133 | +0.01(+0.06%) |
Dec 15, 2003 | 12.40 | 12.40 | 12.33 | 12.40 | 2,653 | +0.03(+0.25%) |
Dec 12, 2003 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 12.37 | 12.37 | 12.25 | 12.36 | 3,948 | +0.11(+0.92%) |
Dec 09, 2003 | 12.25 | 12.25 | 12.25 | 12.25 | 452 | -0.00(-0.01%) |
Dec 08, 2003 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 12.25 | 12.25 | 12.25 | 12.25 | 2,234 | -0.19(-1.51%) |
Dec 02, 2003 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 12.44 | 12.44 | 12.44 | 12.44 | 159 | +0.08(+0.61%) |
Nov 28, 2003 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 12.33 | 12.37 | 12.33 | 12.37 | 1,591 | +0.08(+0.61%) |
Nov 25, 2003 | 12.33 | 12.33 | 12.29 | 12.29 | 1,061 | -0.04(-0.31%) |
Nov 24, 2003 | 12.44 | 12.44 | 12.33 | 12.33 | 3,059 | -0.03(-0.24%) |
Nov 21, 2003 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 12.36 | 12.36 | 12.36 | 12.36 | 298 | +0.01(+0.06%) |
Nov 18, 2003 | 12.35 | 12.35 | 12.35 | 12.35 | 132 | +0.06(+0.49%) |
Nov 17, 2003 | 12.29 | 12.29 | 12.29 | 12.29 | 132 | +0.03(+0.25%) |
Nov 14, 2003 | 12.25 | 12.26 | 12.25 | 12.26 | 5,009 | +0.01(+0.06%) |
Nov 13, 2003 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 12.27 | 12.27 | 12.25 | 12.25 | 1,989 | -0.14(-1.16%) |
Nov 11, 2003 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 12.27 | 12.40 | 12.27 | 12.40 | 530 | -0.05(-0.36%) |
Nov 06, 2003 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 12.40 | 12.44 | 12.40 | 12.44 | 2,354 | +0.00(+0.00%) |
Nov 04, 2003 | 12.40 | 12.44 | 12.40 | 12.44 | 2,354 | +0.18(+1.48%) |