Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.25 | 12.25 | 11.81 | 11.99 | 829 | -0.51(-4.09%) |
May 27, 2004 | 12.10 | 12.57 | 12.08 | 12.51 | 829 | +0.58(+4.86%) |
May 26, 2004 | 11.93 | 11.93 | 11.93 | 11.93 | 207 | +0.12(+1.05%) |
May 25, 2004 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
May 24, 2004 | 11.80 | 11.80 | 11.43 | 11.80 | 13,482 | +0.07(+0.58%) |
May 21, 2004 | 11.77 | 11.77 | 11.71 | 11.73 | 933 | -0.42(-3.49%) |
May 20, 2004 | 12.00 | 12.16 | 12.00 | 12.16 | 518 | +0.36(+3.02%) |
May 19, 2004 | 11.69 | 11.81 | 11.69 | 11.80 | 10,059 | -0.06(-0.49%) |
May 18, 2004 | 11.86 | 11.86 | 11.86 | 11.86 | 103 | +0.08(+0.65%) |
May 17, 2004 | 11.78 | 11.78 | 11.78 | 11.78 | 1,451 | +0.26(+2.26%) |
May 14, 2004 | 11.67 | 11.67 | 11.52 | 11.52 | 2,281 | -0.16(-1.40%) |
May 13, 2004 | 11.78 | 11.78 | 11.68 | 11.69 | 518 | -0.09(-0.74%) |
May 12, 2004 | 11.94 | 11.94 | 11.77 | 11.77 | 725 | -0.31(-2.55%) |
May 11, 2004 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | +0.00(+0.00%) |
May 10, 2004 | 12.08 | 12.08 | 12.08 | 12.08 | 103 | -0.04(-0.33%) |
May 07, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | +0.00(+0.00%) |
May 06, 2004 | 12.12 | 12.12 | 12.12 | 12.12 | 103 | +0.53(+4.58%) |
May 05, 2004 | 11.81 | 11.81 | 11.59 | 11.59 | 518 | -0.34(-2.83%) |
May 04, 2004 | 11.62 | 12.15 | 11.60 | 11.93 | 3,837 | +0.01(+0.08%) |
May 03, 2004 | 12.06 | 12.18 | 11.92 | 11.92 | 1,140 | -0.27(-2.22%) |
Apr 30, 2004 | 12.00 | 12.19 | 12.00 | 12.19 | 1,348 | -0.11(-0.86%) |
Apr 29, 2004 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 11.98 | 12.29 | 11.98 | 12.29 | 3,318 | -0.12(-0.93%) |
Apr 27, 2004 | 12.29 | 12.41 | 11.97 | 12.41 | 8,296 | +0.37(+3.04%) |
Apr 26, 2004 | 12.08 | 12.29 | 12.00 | 12.04 | 7,052 | +0.00(+0.00%) |
Apr 23, 2004 | 12.28 | 12.28 | 12.04 | 12.04 | 1,555 | -0.03(-0.24%) |
Apr 22, 2004 | 12.29 | 12.29 | 12.07 | 12.07 | 7,259 | -0.26(-2.11%) |
Apr 21, 2004 | 12.47 | 12.47 | 12.04 | 12.33 | 18,564 | +0.29(+2.40%) |
Apr 20, 2004 | 12.64 | 12.64 | 11.91 | 12.04 | 46,462 | -0.05(-0.40%) |
Apr 19, 2004 | 11.77 | 12.25 | 11.77 | 12.09 | 4,563 | -0.54(-4.28%) |
Apr 16, 2004 | 12.71 | 12.74 | 12.63 | 12.63 | 2,489 | +0.58(+4.80%) |
Apr 15, 2004 | 12.08 | 12.08 | 12.05 | 12.05 | 1,866 | +0.13(+1.05%) |
Apr 14, 2004 | 11.83 | 11.93 | 11.81 | 11.93 | 829 | +0.06(+0.49%) |
Apr 13, 2004 | 11.87 | 11.87 | 11.87 | 11.87 | 103 | -0.28(-2.30%) |
Apr 12, 2004 | 11.77 | 12.15 | 11.77 | 12.15 | 117,607 | -0.13(-1.10%) |
Apr 08, 2004 | 12.34 | 12.44 | 12.17 | 12.28 | 6,844 | +0.13(+1.03%) |
Apr 07, 2004 | 12.05 | 12.25 | 12.05 | 12.16 | 8,400 | +0.35(+2.94%) |
Apr 06, 2004 | 11.86 | 11.86 | 11.81 | 11.81 | 1,348 | -0.05(-0.41%) |
Apr 05, 2004 | 11.86 | 11.86 | 11.86 | 11.86 | 207 | -0.29(-2.37%) |
Apr 02, 2004 | 11.78 | 12.18 | 11.77 | 12.15 | 6,533 | -0.57(-4.47%) |
Apr 01, 2004 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 13.05 | 13.07 | 12.67 | 12.72 | 518 | +0.23(+1.85%) |
Mar 30, 2004 | 12.49 | 12.49 | 12.49 | 12.49 | 518 | +0.21(+1.73%) |
Mar 29, 2004 | 12.15 | 12.29 | 11.88 | 12.27 | 1,451 | -0.02(-0.16%) |
Mar 26, 2004 | 11.77 | 12.29 | 11.77 | 12.29 | 1,348 | +0.12(+0.95%) |
Mar 25, 2004 | 11.83 | 12.18 | 11.83 | 12.18 | 725 | +0.00(+0.00%) |
Mar 24, 2004 | 12.15 | 12.26 | 11.87 | 12.18 | 622 | -0.74(-5.75%) |
Mar 23, 2004 | 12.69 | 12.97 | 12.69 | 12.92 | 518 | -0.03(-0.22%) |
Mar 22, 2004 | 12.53 | 13.06 | 12.49 | 12.95 | 3,733 | -0.06(-0.44%) |
Mar 19, 2004 | 12.70 | 13.02 | 12.70 | 13.01 | 1,970 | +1.12(+9.40%) |
Mar 18, 2004 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 11.89 | 11.89 | 11.89 | 11.89 | 103 | -0.26(-2.14%) |
Mar 16, 2004 | 12.06 | 12.15 | 12.06 | 12.15 | 518 | -0.24(-1.95%) |
Mar 15, 2004 | 11.70 | 12.45 | 11.70 | 12.39 | 2,903 | -0.19(-1.53%) |
Mar 12, 2004 | 11.68 | 12.58 | 11.68 | 12.58 | 1,451 | -0.06(-0.46%) |
Mar 11, 2004 | 12.63 | 12.68 | 12.63 | 12.64 | 1,866 | +0.06(+0.46%) |
Mar 10, 2004 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 12.24 | 12.58 | 12.24 | 12.58 | 14,312 | +0.66(+5.50%) |
Mar 08, 2004 | 12.10 | 12.49 | 11.93 | 11.93 | 8,400 | -0.13(-1.12%) |
Mar 05, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 103 | -0.33(-2.65%) |
Mar 04, 2004 | 11.96 | 12.39 | 11.96 | 12.39 | 4,459 | +0.30(+2.47%) |
Mar 03, 2004 | 11.92 | 12.09 | 11.92 | 12.09 | 2,074 | +0.38(+3.21%) |
Mar 02, 2004 | 11.99 | 11.99 | 11.72 | 11.72 | 1,140 | -0.29(-2.41%) |