Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 11.43 | 11.44 | 11.43 | 11.44 | 300 | +0.13(+1.13%) |
May 27, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 1,803 | +0.00(+0.00%) |
May 26, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 25, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 450 | +0.00(+0.00%) |
May 24, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 21, 2004 | 11.66 | 11.66 | 11.19 | 11.31 | 1,953 | -0.39(-3.36%) |
May 20, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
May 19, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 751 | -0.01(-0.05%) |
May 18, 2004 | 11.71 | 11.71 | 11.63 | 11.71 | 751 | +0.43(+3.77%) |
May 17, 2004 | 11.68 | 11.68 | 11.26 | 11.29 | 901 | -0.40(-3.42%) |
May 14, 2004 | 11.84 | 11.84 | 11.68 | 11.68 | 751 | +0.27(+2.33%) |
May 13, 2004 | 11.42 | 11.42 | 11.42 | 11.42 | 150 | +0.05(+0.47%) |
May 12, 2004 | 11.07 | 11.46 | 11.07 | 11.37 | 1,502 | -0.36(-3.04%) |
May 11, 2004 | 11.71 | 11.72 | 11.71 | 11.72 | 3,005 | +0.15(+1.29%) |
May 10, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
May 07, 2004 | 11.07 | 11.57 | 11.07 | 11.57 | 901 | -0.10(-0.82%) |
May 06, 2004 | 11.13 | 11.67 | 11.13 | 11.67 | 751 | +0.58(+5.23%) |
May 05, 2004 | 11.02 | 11.39 | 10.97 | 11.09 | 2,103 | -0.65(-5.56%) |
May 04, 2004 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
May 03, 2004 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 12.08 | 12.08 | 11.74 | 11.74 | 450 | -0.26(-2.19%) |
Apr 28, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 300 | +0.63(+5.57%) |
Apr 26, 2004 | 11.92 | 11.92 | 11.37 | 11.37 | 300 | +0.00(+0.00%) |
Apr 23, 2004 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 11.37 | 11.37 | 11.37 | 11.37 | 300 | -0.12(-1.02%) |
Apr 21, 2004 | 11.40 | 11.49 | 11.40 | 11.49 | 300 | -0.44(-3.66%) |
Apr 20, 2004 | 11.92 | 11.92 | 11.92 | 11.92 | 450 | +0.09(+0.72%) |
Apr 19, 2004 | 11.84 | 11.84 | 11.84 | 11.84 | 450 | +0.12(+1.00%) |
Apr 16, 2004 | 11.84 | 11.84 | 11.45 | 11.72 | 1,202 | +0.47(+4.16%) |
Apr 15, 2004 | 11.64 | 11.84 | 11.25 | 11.25 | 2,404 | -0.70(-5.83%) |
Apr 14, 2004 | 11.91 | 11.95 | 11.84 | 11.95 | 601 | +0.24(+2.05%) |
Apr 13, 2004 | 11.30 | 11.71 | 11.29 | 11.71 | 1,202 | +0.15(+1.34%) |
Apr 12, 2004 | 11.71 | 11.71 | 11.56 | 11.56 | 3,155 | +0.02(+0.14%) |
Apr 08, 2004 | 11.18 | 11.54 | 11.18 | 11.54 | 3,155 | +0.10(+0.84%) |
Apr 07, 2004 | 11.71 | 11.71 | 11.45 | 11.45 | 2,103 | -0.21(-1.83%) |
Apr 06, 2004 | 11.66 | 11.66 | 11.66 | 11.66 | 150 | +0.35(+3.06%) |
Apr 05, 2004 | 11.30 | 11.31 | 11.30 | 11.31 | 601 | -0.40(-3.41%) |
Apr 02, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 11.70 | 11.71 | 11.31 | 11.71 | 2,254 | +0.27(+2.33%) |
Mar 31, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 150 | +0.14(+1.22%) |
Mar 30, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 150 | -0.02(-0.19%) |
Mar 29, 2004 | 11.63 | 11.63 | 11.33 | 11.33 | 751 | -0.17(-1.44%) |
Mar 26, 2004 | 11.58 | 11.58 | 11.49 | 11.49 | 300 | +0.30(+2.66%) |
Mar 25, 2004 | 11.55 | 11.55 | 11.19 | 11.19 | 1,202 | -0.20(-1.78%) |
Mar 24, 2004 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 11.45 | 11.55 | 11.40 | 11.40 | 1,051 | -0.05(-0.42%) |
Mar 18, 2004 | 11.44 | 11.45 | 11.44 | 11.45 | 300 | +0.27(+2.38%) |
Mar 17, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 901 | -0.21(-1.87%) |
Mar 15, 2004 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 11.18 | 11.39 | 11.18 | 11.39 | 2,554 | +0.21(+1.91%) |
Mar 11, 2004 | 11.45 | 11.45 | 10.81 | 11.18 | 3,155 | -0.37(-3.23%) |
Mar 10, 2004 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 11.55 | 11.55 | 11.55 | 11.55 | 300 | +0.37(+3.34%) |
Mar 05, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 150 | +0.27(+2.43%) |
Mar 04, 2004 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 10.91 | 10.91 | 10.91 | 10.91 | 150 | -0.27(-2.38%) |
Mar 02, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) |