Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.65 | 10.15 | 10.15 | 10.15 | 193 | -0.50(-4.69%) |
Jan 29, 2004 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 10.72 | 10.65 | 10.65 | 10.65 | 155 | -0.07(-0.65%) |
Jan 27, 2004 | 10.80 | 10.74 | 10.70 | 10.72 | 1,826 | -0.08(-0.74%) |
Jan 26, 2004 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 10.65 | 10.80 | 10.80 | 10.80 | 1,836 | +0.15(+1.41%) |
Jan 20, 2004 | 10.40 | 10.65 | 10.65 | 10.65 | 111 | +0.25(+2.40%) |
Jan 16, 2004 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 10.50 | 10.40 | 10.40 | 10.40 | 332 | -0.10(-0.95%) |
Jan 14, 2004 | 11.07 | 10.50 | 10.50 | 10.50 | 373 | -0.57(-5.19%) |
Jan 13, 2004 | 11.25 | 11.07 | 10.80 | 11.07 | 1,445 | -0.18(-1.56%) |
Jan 12, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 11.10 | 11.25 | 10.90 | 11.25 | 406 | +0.20(+1.81%) |
Jan 08, 2004 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 10.80 | 11.05 | 11.05 | 11.05 | 187 | +0.70(+6.76%) |
Dec 31, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 10.47 | 10.59 | 10.15 | 10.35 | 6,868 | -0.12(-1.15%) |
Dec 29, 2003 | 10.39 | 10.47 | 10.47 | 10.47 | 2,732 | +0.08(+0.77%) |
Dec 26, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 10.10 | 10.39 | 10.05 | 10.39 | 6,233 | +0.29(+2.87%) |
Dec 22, 2003 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 10.15 | 10.40 | 10.10 | 10.10 | 255 | -0.08(-0.79%) |
Dec 18, 2003 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.33(+3.35%) |
Dec 17, 2003 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | -0.20(-1.99%) |
Dec 16, 2003 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | -0.05(-0.50%) |
Dec 10, 2003 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.40(+4.12%) |
Dec 09, 2003 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | -0.37(-3.67%) |
Dec 08, 2003 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 9.970 | 9.970 | 9.970 | 10.07 | 0 | +0.04(+0.40%) |
Dec 04, 2003 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.03(+0.30%) |
Dec 03, 2003 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.09(+0.91%) |
Dec 02, 2003 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | -0.01(-0.08%) |
Nov 26, 2003 | 9.918 | 9.918 | 9.918 | 9.918 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 9.918 | 9.918 | 9.918 | 9.918 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 9.918 | 9.918 | 9.918 | 9.918 | 0 | +0.01(+0.08%) |
Nov 21, 2003 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | -0.09(-0.90%) |
Nov 20, 2003 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | -0.05(-0.50%) |
Nov 18, 2003 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) |
Nov 17, 2003 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.03(+0.34%) |
Nov 14, 2003 | 9.966 | 9.966 | 9.966 | 9.966 | 0 | -0.18(-1.81%) |
Nov 13, 2003 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.55(+5.73%) |
Nov 12, 2003 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.30(+3.23%) |
Nov 11, 2003 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | -0.26(-2.72%) |
Nov 10, 2003 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | +0.21(+2.25%) |
Nov 06, 2003 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | -0.18(-1.89%) |