Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.75 | 10.75 | 10.67 | 10.67 | 6,956 | -0.20(-1.82%) |
Apr 29, 2004 | 10.87 | 10.87 | 10.87 | 10.87 | 252 | -0.20(-1.79%) |
Apr 28, 2004 | 11.07 | 11.15 | 11.07 | 11.07 | 12,015 | -0.79(-6.67%) |
Apr 27, 2004 | 11.39 | 11.86 | 11.39 | 11.86 | 1,644 | +0.47(+4.17%) |
Apr 26, 2004 | 11.39 | 11.39 | 11.31 | 11.39 | 1,770 | +0.00(+0.00%) |
Apr 23, 2004 | 11.43 | 11.50 | 11.27 | 11.39 | 6,197 | +0.32(+2.86%) |
Apr 22, 2004 | 11.29 | 11.86 | 11.07 | 11.07 | 9,991 | -0.40(-3.45%) |
Apr 21, 2004 | 11.27 | 11.46 | 11.27 | 11.46 | 1,644 | +0.32(+2.84%) |
Apr 20, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 10.99 | 11.15 | 10.95 | 11.15 | 10,371 | +0.20(+1.81%) |
Apr 15, 2004 | 10.97 | 10.99 | 10.95 | 10.95 | 3,288 | -0.04(-0.36%) |
Apr 14, 2004 | 10.87 | 10.99 | 10.87 | 10.99 | 4,047 | +0.04(+0.36%) |
Apr 13, 2004 | 10.97 | 10.99 | 10.95 | 10.95 | 4,679 | +0.28(+2.59%) |
Apr 12, 2004 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 10.67 | 10.67 | 10.67 | 10.67 | 1,264 | -0.20(-1.82%) |
Apr 07, 2004 | 10.63 | 10.87 | 10.59 | 10.87 | 7,335 | +0.28(+2.61%) |
Apr 06, 2004 | 10.63 | 10.63 | 10.59 | 10.59 | 4,426 | -0.24(-2.19%) |
Apr 05, 2004 | 10.83 | 10.83 | 10.67 | 10.83 | 2,529 | +0.16(+1.48%) |
Apr 02, 2004 | 10.67 | 10.67 | 10.67 | 10.67 | 1,517 | +0.00(+0.00%) |
Apr 01, 2004 | 10.67 | 10.87 | 10.67 | 10.67 | 3,794 | +0.00(+0.00%) |
Mar 31, 2004 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 10.56 | 10.67 | 10.52 | 10.67 | 2,529 | +0.04(+0.37%) |
Mar 29, 2004 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 10.63 | 10.63 | 10.63 | 10.63 | 885 | -0.04(-0.37%) |
Mar 24, 2004 | 10.67 | 10.67 | 10.59 | 10.67 | 2,782 | +0.28(+2.66%) |
Mar 23, 2004 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 10.40 | 10.40 | 10.40 | 10.40 | 758 | +0.00(+0.00%) |
Mar 19, 2004 | 10.40 | 10.40 | 10.40 | 10.40 | 505 | +0.00(+0.00%) |
Mar 18, 2004 | 10.48 | 10.48 | 10.36 | 10.40 | 5,059 | -0.12(-1.13%) |
Mar 17, 2004 | 10.52 | 10.52 | 10.52 | 10.52 | 252 | +0.00(+0.00%) |
Mar 16, 2004 | 10.48 | 10.52 | 10.47 | 10.52 | 8,473 | -0.16(-1.48%) |
Mar 15, 2004 | 10.48 | 10.83 | 10.48 | 10.67 | 6,450 | +0.20(+1.89%) |
Mar 12, 2004 | 10.48 | 10.83 | 10.48 | 10.48 | 2,276 | -0.36(-3.28%) |
Mar 11, 2004 | 10.67 | 10.83 | 10.67 | 10.83 | 1,138 | -0.04(-0.36%) |
Mar 10, 2004 | 10.87 | 10.87 | 10.87 | 10.87 | 4,426 | +0.47(+4.56%) |
Mar 09, 2004 | 10.44 | 10.44 | 10.36 | 10.40 | 4,932 | +0.00(+0.00%) |
Mar 08, 2004 | 10.36 | 10.48 | 10.20 | 10.40 | 17,074 | -0.59(-5.40%) |
Mar 05, 2004 | 10.59 | 11.03 | 10.59 | 10.99 | 4,173 | +0.55(+5.30%) |
Mar 04, 2004 | 10.48 | 10.48 | 10.44 | 10.44 | 1,897 | +0.00(+0.00%) |
Mar 03, 2004 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 10.48 | 10.48 | 10.44 | 10.44 | 5,059 | -0.04(-0.38%) |
Mar 01, 2004 | 10.59 | 10.59 | 10.36 | 10.48 | 4,047 | -0.20(-1.85%) |
Feb 27, 2004 | 10.67 | 10.67 | 10.67 | 10.67 | 379 | +0.24(+2.27%) |
Feb 26, 2004 | 10.59 | 10.59 | 10.40 | 10.44 | 7,588 | -0.16(-1.49%) |
Feb 25, 2004 | 10.59 | 10.59 | 10.59 | 10.59 | 1,138 | -0.08(-0.74%) |
Feb 24, 2004 | 10.67 | 10.67 | 10.67 | 10.67 | 1,264 | +0.00(+0.00%) |
Feb 23, 2004 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 10.67 | 10.67 | 10.67 | 10.67 | 2,655 | +0.00(+0.00%) |
Feb 19, 2004 | 10.67 | 10.68 | 10.67 | 10.67 | 16,947 | +0.00(+0.00%) |
Feb 18, 2004 | 10.67 | 10.67 | 10.67 | 10.67 | 13,532 | +0.00(+0.00%) |
Feb 17, 2004 | 11.07 | 11.07 | 10.67 | 10.67 | 19,097 | -0.32(-2.88%) |
Feb 13, 2004 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 11.07 | 11.07 | 10.99 | 10.99 | 379 | +0.32(+2.96%) |
Feb 11, 2004 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 10.67 | 10.67 | 10.67 | 10.67 | 252 | +0.00(+0.00%) |
Feb 06, 2004 | 10.67 | 10.67 | 10.67 | 10.67 | 632 | +0.00(+0.00%) |
Feb 05, 2004 | 10.71 | 10.71 | 10.67 | 10.67 | 3,541 | -0.47(-4.26%) |
Feb 04, 2004 | 11.07 | 11.15 | 11.07 | 11.15 | 505 | +0.47(+4.44%) |
Feb 03, 2004 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |