Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | -0.52(-5.12%) |
Apr 29, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 10.16 | 10.20 | 10.20 | 10.20 | 1,000 | +0.04(+0.42%) |
Apr 23, 2004 | 9.940 | 10.16 | 10.16 | 10.16 | 1,000 | +0.22(+2.21%) |
Apr 22, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 10.76 | 9.940 | 9.940 | 9.940 | 115 | -0.82(-7.62%) |
Apr 20, 2004 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 10.78 | 10.76 | 10.73 | 10.76 | 214 | -0.02(-0.19%) |
Apr 06, 2004 | 10.78 | 10.78 | 10.75 | 10.78 | 800 | -0.07(-0.65%) |
Apr 05, 2004 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 10.55 | 10.85 | 10.82 | 10.85 | 1,000 | +0.30(+2.86%) |
Apr 01, 2004 | 10.53 | 10.55 | 10.55 | 10.55 | 500 | +0.02(+0.17%) |
Mar 31, 2004 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 10.50 | 10.53 | 10.53 | 10.53 | 500 | +0.03(+0.29%) |
Mar 26, 2004 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 10.43 | 10.50 | 10.50 | 10.50 | 1,519 | +0.07(+0.67%) |
Mar 23, 2004 | 10.32 | 10.45 | 10.15 | 10.43 | 1,600 | +0.11(+1.07%) |
Mar 22, 2004 | 10.18 | 10.57 | 10.32 | 10.32 | 1,701 | +0.14(+1.38%) |
Mar 19, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 10.37 | 10.59 | 10.18 | 10.18 | 740 | -0.19(-1.78%) |
Mar 15, 2004 | 10.63 | 10.37 | 10.37 | 10.37 | 1,000 | -0.25(-2.36%) |
Mar 12, 2004 | 10.62 | 10.62 | 10.62 | 10.62 | 1,000 | +0.00(+0.00%) |
Mar 11, 2004 | 10.93 | 10.62 | 10.62 | 10.62 | 1,000 | -0.31(-2.88%) |
Mar 10, 2004 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.28(+2.63%) |
Mar 05, 2004 | 10.65 | 10.65 | 10.65 | 10.65 | 1,285 | +0.00(+0.00%) |
Mar 04, 2004 | 10.59 | 10.65 | 10.65 | 10.65 | 1,285 | +0.06(+0.57%) |
Mar 03, 2004 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 10.37 | 10.59 | 10.59 | 10.59 | 950 | +0.22(+2.12%) |
Feb 27, 2004 | 10.37 | 10.37 | 10.37 | 10.37 | 500 | +0.00(+0.00%) |
Feb 26, 2004 | 10.55 | 10.37 | 10.37 | 10.37 | 500 | -0.18(-1.70%) |
Feb 25, 2004 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | -0.19(-1.77%) |
Feb 20, 2004 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.10(+0.94%) |
Feb 18, 2004 | 10.64 | 10.64 | 10.64 | 10.64 | 1,000 | +0.00(+0.00%) |
Feb 17, 2004 | 10.27 | 10.64 | 10.64 | 10.64 | 1,000 | +0.37(+3.60%) |
Feb 13, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 10.07 | 10.27 | 10.24 | 10.27 | 1,000 | +0.20(+1.99%) |
Feb 09, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 10.02 | 10.19 | 10.07 | 10.07 | 4,000 | +0.05(+0.50%) |
Feb 04, 2004 | 10.08 | 10.02 | 9.965 | 10.02 | 4,000 | +0.13(+1.31%) |
Feb 03, 2004 | 9.890 | 9.890 | 9.890 | 9.890 | 0 | +0.00(+0.00%) |