Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 751 | +0.10(+0.86%) |
Feb 26, 2004 | 11.18 | 11.18 | 11.08 | 11.08 | 450 | +0.04(+0.34%) |
Feb 25, 2004 | 10.79 | 11.05 | 10.79 | 11.05 | 4,057 | +0.27(+2.47%) |
Feb 24, 2004 | 11.45 | 11.66 | 10.78 | 10.78 | 3,155 | -0.03(-0.25%) |
Feb 23, 2004 | 11.18 | 11.18 | 10.81 | 10.81 | 1,051 | +0.03(+0.25%) |
Feb 20, 2004 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 10.80 | 10.80 | 10.78 | 10.78 | 1,352 | -0.45(-4.03%) |
Feb 17, 2004 | 11.23 | 11.23 | 11.23 | 11.23 | 601 | +0.51(+4.71%) |
Feb 13, 2004 | 10.73 | 10.73 | 10.73 | 10.73 | 1,051 | +0.00(+0.00%) |
Feb 12, 2004 | 10.73 | 10.73 | 10.73 | 10.73 | 1,502 | -0.48(-4.32%) |
Feb 11, 2004 | 10.65 | 11.21 | 10.65 | 11.21 | 2,554 | +0.20(+1.79%) |
Feb 10, 2004 | 10.59 | 11.01 | 10.59 | 11.01 | 300 | +0.45(+4.23%) |
Feb 09, 2004 | 11.23 | 11.23 | 10.57 | 10.57 | 2,404 | -1.02(-8.82%) |
Feb 06, 2004 | 10.78 | 11.71 | 10.78 | 11.59 | 2,855 | +0.94(+8.85%) |
Feb 05, 2004 | 10.65 | 10.65 | 10.65 | 10.65 | 150 | -0.06(-0.60%) |
Feb 04, 2004 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 10.71 | 10.71 | 10.71 | 10.71 | 150 | -0.07(-0.64%) |
Feb 02, 2004 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 10.71 | 10.78 | 10.71 | 10.78 | 450 | +0.10(+0.90%) |
Jan 28, 2004 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 10.58 | 10.68 | 10.58 | 10.68 | 300 | +0.11(+1.01%) |
Jan 26, 2004 | 10.65 | 10.65 | 10.58 | 10.58 | 601 | -0.33(-3.05%) |
Jan 23, 2004 | 10.91 | 10.91 | 10.91 | 10.91 | 150 | +0.40(+3.77%) |
Jan 22, 2004 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 10.53 | 10.53 | 10.51 | 10.51 | 300 | -0.22(-2.08%) |
Jan 20, 2004 | 11.29 | 11.29 | 10.74 | 10.74 | 4,057 | +0.18(+1.66%) |
Jan 16, 2004 | 11.27 | 11.27 | 10.53 | 10.56 | 601 | -0.37(-3.36%) |
Jan 15, 2004 | 11.01 | 11.06 | 10.93 | 10.93 | 751 | +0.40(+3.84%) |
Jan 14, 2004 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 10.55 | 10.55 | 10.52 | 10.52 | 338 | -0.51(-4.63%) |
Jan 12, 2004 | 11.04 | 11.04 | 11.04 | 11.04 | 309 | +0.13(+1.18%) |
Jan 09, 2004 | 10.65 | 11.05 | 10.65 | 10.91 | 7,873 | +0.30(+2.81%) |
Jan 08, 2004 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 10.54 | 10.61 | 10.54 | 10.61 | 593 | +0.10(+0.91%) |
Jan 06, 2004 | 10.65 | 10.65 | 10.51 | 10.51 | 1,051 | +0.00(+0.00%) |
Jan 05, 2004 | 10.82 | 10.91 | 10.51 | 10.51 | 2,705 | -0.24(-2.23%) |
Dec 31, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 150 | +0.11(+1.00%) |
Dec 30, 2003 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 10.91 | 10.91 | 10.65 | 10.65 | 788 | -0.21(-1.96%) |
Dec 26, 2003 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 11.18 | 11.18 | 10.86 | 10.86 | 560 | +0.11(+0.99%) |
Dec 22, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 300 | +0.01(+0.10%) |
Dec 18, 2003 | 10.86 | 10.86 | 10.23 | 10.74 | 1,051 | +0.55(+5.38%) |
Dec 17, 2003 | 10.19 | 10.19 | 10.19 | 10.19 | 150 | -0.05(-0.52%) |
Dec 16, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 450 | -0.05(-0.47%) |
Dec 15, 2003 | 11.26 | 11.26 | 10.16 | 10.30 | 5,447 | +0.05(+0.47%) |
Dec 12, 2003 | 10.19 | 10.25 | 10.06 | 10.25 | 1,953 | -0.93(-8.33%) |
Dec 11, 2003 | 10.94 | 11.18 | 10.35 | 11.18 | 1,352 | -0.11(-0.94%) |
Dec 10, 2003 | 10.06 | 11.29 | 10.06 | 11.29 | 2,028 | +1.38(+13.98%) |
Dec 09, 2003 | 11.32 | 11.32 | 9.901 | 9.901 | 7,523 | -1.28(-11.43%) |
Dec 08, 2003 | 11.32 | 11.32 | 11.10 | 11.18 | 901 | -0.14(-1.27%) |
Dec 05, 2003 | 11.18 | 11.32 | 11.32 | 11.32 | 601 | +0.14(+1.29%) |
Dec 04, 2003 | 11.18 | 11.18 | 10.94 | 11.18 | 601 | -0.08(-0.71%) |
Dec 03, 2003 | 10.86 | 11.26 | 10.52 | 11.26 | 1,803 | +0.32(+2.92%) |
Dec 02, 2003 | 10.48 | 10.94 | 10.48 | 10.94 | 2,103 | +0.54(+5.22%) |