Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.01(+0.09%) |
Apr 29, 2004 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 11.50 | 11.65 | 11.48 | 11.49 | 4,328 | -0.01(-0.09%) |
Apr 27, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 11.32 | 11.50 | 11.50 | 11.50 | 250 | +0.18(+1.59%) |
Apr 23, 2004 | 10.90 | 11.32 | 11.32 | 11.32 | 3,708 | +0.42(+3.85%) |
Apr 22, 2004 | 11.25 | 10.90 | 10.90 | 10.90 | 921 | -0.35(-3.11%) |
Apr 21, 2004 | 11.32 | 11.25 | 11.25 | 11.25 | 909 | -0.07(-0.62%) |
Apr 20, 2004 | 10.95 | 11.32 | 11.32 | 11.32 | 2,543 | +0.37(+3.38%) |
Apr 19, 2004 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 11.35 | 10.95 | 10.95 | 10.95 | 1,706 | -0.40(-3.52%) |
Apr 15, 2004 | 10.95 | 11.35 | 11.35 | 11.35 | 589 | +0.40(+3.65%) |
Apr 14, 2004 | 11.53 | 10.95 | 10.95 | 10.95 | 105 | -0.58(-5.03%) |
Apr 13, 2004 | 11.53 | 11.60 | 11.50 | 11.53 | 821 | +0.00(+0.00%) |
Apr 12, 2004 | 11.70 | 11.53 | 11.35 | 11.53 | 415 | -0.17(-1.45%) |
Apr 08, 2004 | 11.90 | 11.70 | 11.70 | 11.70 | 109 | -0.20(-1.68%) |
Apr 07, 2004 | 11.50 | 11.90 | 11.90 | 11.90 | 800 | +0.40(+3.48%) |
Apr 06, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 12,305 | +0.00(+0.00%) |
Apr 05, 2004 | 11.65 | 11.50 | 11.50 | 11.50 | 1,675 | -0.15(-1.29%) |
Apr 02, 2004 | 11.67 | 11.90 | 11.20 | 11.65 | 3,659 | -0.02(-0.14%) |
Apr 01, 2004 | 11.60 | 11.67 | 11.67 | 11.67 | 13,774 | +0.07(+0.57%) |
Mar 31, 2004 | 11.21 | 11.60 | 11.20 | 11.60 | 1,532 | +0.39(+3.48%) |
Mar 30, 2004 | 11.00 | 11.21 | 11.05 | 11.21 | 407 | +0.21(+1.91%) |
Mar 29, 2004 | 11.30 | 11.00 | 11.00 | 11.00 | 200 | -0.30(-2.65%) |
Mar 26, 2004 | 11.22 | 11.30 | 11.30 | 11.30 | 5,986 | +0.08(+0.71%) |
Mar 25, 2004 | 11.20 | 11.22 | 11.20 | 11.22 | 6,200 | +0.02(+0.18%) |
Mar 24, 2004 | 11.05 | 11.20 | 11.20 | 11.20 | 108 | +0.15(+1.36%) |
Mar 23, 2004 | 11.50 | 11.05 | 11.05 | 11.05 | 198 | -0.45(-3.91%) |
Mar 22, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 11.15 | 11.50 | 11.50 | 11.50 | 197 | +0.35(+3.14%) |
Mar 18, 2004 | 11.35 | 11.15 | 11.15 | 11.15 | 684 | -0.20(-1.76%) |
Mar 17, 2004 | 10.75 | 11.35 | 11.35 | 11.35 | 1,384 | +0.60(+5.58%) |
Mar 16, 2004 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 11.25 | 11.10 | 10.75 | 10.75 | 586 | -0.15(-1.38%) |
Mar 12, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 124 | +0.00(+0.00%) |
Mar 11, 2004 | 10.80 | 10.90 | 10.90 | 10.90 | 124 | +0.10(+0.93%) |
Mar 10, 2004 | 10.80 | 10.80 | 10.80 | 10.80 | 184 | +0.00(+0.00%) |
Mar 09, 2004 | 11.05 | 10.80 | 10.80 | 10.80 | 663 | -0.25(-2.26%) |
Mar 08, 2004 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.05(+0.45%) |
Mar 05, 2004 | 11.00 | 11.00 | 11.00 | 11.00 | 122 | +0.00(+0.00%) |
Mar 04, 2004 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 10.95 | 11.00 | 11.00 | 11.00 | 122 | +0.05(+0.46%) |
Mar 02, 2004 | 10.90 | 11.10 | 10.95 | 10.95 | 1,149 | +0.05(+0.46%) |
Mar 01, 2004 | 11.20 | 11.20 | 10.90 | 10.90 | 1,288 | -0.15(-1.36%) |
Feb 27, 2004 | 11.05 | 11.05 | 11.05 | 11.05 | 380 | +0.00(+0.00%) |
Feb 26, 2004 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 11.53 | 11.05 | 11.05 | 11.05 | 380 | -0.48(-4.16%) |
Feb 24, 2004 | 11.25 | 11.53 | 11.50 | 11.53 | 6,200 | +0.28(+2.49%) |
Feb 23, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 826 | +0.08(+0.74%) |
Feb 20, 2004 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 11.40 | 11.17 | 11.17 | 11.17 | 1,225 | +0.22(+1.99%) |
Feb 18, 2004 | 10.95 | 10.95 | 10.95 | 10.95 | 246 | +0.00(+0.00%) |
Feb 17, 2004 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 11.00 | 10.95 | 10.95 | 10.95 | 246 | -0.05(-0.45%) |
Feb 12, 2004 | 11.00 | 11.25 | 11.00 | 11.00 | 1,588 | +0.00(+0.00%) |
Feb 11, 2004 | 10.65 | 11.00 | 11.00 | 11.00 | 1,852 | +0.35(+3.29%) |
Feb 10, 2004 | 10.40 | 10.65 | 10.65 | 10.65 | 285 | +0.25(+2.40%) |
Feb 09, 2004 | 10.35 | 10.40 | 10.40 | 10.40 | 590 | +0.05(+0.48%) |
Feb 06, 2004 | 10.65 | 10.70 | 10.35 | 10.35 | 6,103 | -0.30(-2.82%) |
Feb 05, 2004 | 10.30 | 10.80 | 10.50 | 10.65 | 5,559 | +0.35(+3.40%) |
Feb 04, 2004 | 10.80 | 10.75 | 10.30 | 10.30 | 6,478 | +0.25(+2.49%) |
Feb 03, 2004 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |