Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 252 | +0.00(+0.00%) |
Mar 30, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 1,011 | -0.12(-1.15%) |
Mar 25, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 10.27 | 10.28 | 10.27 | 10.28 | 1,011 | +0.51(+5.26%) |
Mar 22, 2004 | 9.765 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 9.765 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 9.765 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 9.765 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 9.765 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 9.765 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 10.06 | 10.06 | 9.765 | 9.765 | 3,794 | -0.04(-0.40%) |
Mar 11, 2004 | 9.804 | 9.804 | 9.804 | 9.804 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 9.804 | 9.804 | 9.804 | 9.804 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 9.804 | 9.804 | 9.804 | 9.804 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 9.804 | 9.804 | 9.804 | 9.804 | 252 | -0.03(-0.32%) |
Mar 05, 2004 | 10.00 | 10.15 | 9.836 | 9.836 | 6,829 | -0.17(-1.66%) |
Mar 04, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 10.28 | 10.28 | 10.00 | 10.00 | 1,264 | -0.42(-3.98%) |
Feb 27, 2004 | 10.08 | 10.42 | 10.08 | 10.42 | 1,264 | +0.14(+1.35%) |
Feb 26, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 758 | +0.20(+1.96%) |
Feb 20, 2004 | 10.27 | 10.27 | 10.08 | 10.08 | 2,529 | -0.20(-1.92%) |
Feb 19, 2004 | 10.26 | 10.28 | 10.26 | 10.28 | 2,529 | +0.03(+0.27%) |
Feb 18, 2004 | 10.66 | 10.68 | 10.25 | 10.25 | 1,770 | -0.13(-1.22%) |
Feb 17, 2004 | 10.28 | 10.38 | 10.28 | 10.38 | 4,047 | +0.09(+0.85%) |
Feb 13, 2004 | 10.29 | 10.29 | 10.29 | 10.29 | 252 | -0.19(-1.81%) |
Feb 12, 2004 | 9.994 | 10.48 | 9.903 | 10.48 | 15,429 | +0.49(+4.87%) |
Feb 11, 2004 | 9.884 | 9.994 | 9.884 | 9.994 | 5,311 | +0.03(+0.32%) |
Feb 10, 2004 | 9.508 | 9.963 | 9.508 | 9.963 | 19,223 | +0.43(+4.56%) |
Feb 09, 2004 | 9.599 | 9.599 | 9.528 | 9.528 | 1,517 | -0.08(-0.82%) |
Feb 06, 2004 | 9.607 | 9.686 | 9.607 | 9.607 | 3,794 | +0.00(+0.00%) |
Feb 05, 2004 | 9.607 | 9.607 | 9.607 | 9.607 | 505 | +0.00(+0.00%) |
Feb 04, 2004 | 9.607 | 9.607 | 9.607 | 9.607 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 9.607 | 9.607 | 9.607 | 9.607 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 9.741 | 9.741 | 9.607 | 9.607 | 1,770 | -0.15(-1.58%) |
Jan 30, 2004 | 9.761 | 9.761 | 9.761 | 9.761 | 252 | +0.15(+1.60%) |
Jan 29, 2004 | 9.607 | 9.607 | 9.607 | 9.607 | 1,011 | -0.15(-1.58%) |
Jan 28, 2004 | 9.761 | 9.761 | 9.761 | 9.761 | 252 | +0.15(+1.60%) |
Jan 27, 2004 | 9.765 | 9.765 | 9.607 | 9.607 | 5,817 | -0.16(-1.62%) |
Jan 26, 2004 | 9.654 | 9.765 | 9.627 | 9.765 | 6,070 | +0.12(+1.22%) |
Jan 23, 2004 | 9.647 | 9.647 | 9.647 | 9.647 | 758 | -0.12(-1.20%) |
Jan 22, 2004 | 9.646 | 9.765 | 9.646 | 9.765 | 6,070 | +0.12(+1.23%) |
Jan 21, 2004 | 9.647 | 9.745 | 9.646 | 9.646 | 2,023 | +0.00(+0.00%) |
Jan 20, 2004 | 9.646 | 9.804 | 9.646 | 9.646 | 6,576 | +0.00(+0.00%) |
Jan 16, 2004 | 9.646 | 9.646 | 9.646 | 9.646 | 1,517 | -0.16(-1.61%) |
Jan 15, 2004 | 9.804 | 9.804 | 9.804 | 9.804 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 9.804 | 9.804 | 9.804 | 9.804 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 9.804 | 9.804 | 9.804 | 9.804 | 2,529 | -0.02(-0.20%) |
Jan 12, 2004 | 9.824 | 9.824 | 9.824 | 9.824 | 252 | +0.18(+1.84%) |
Jan 09, 2004 | 9.646 | 9.646 | 9.646 | 9.646 | 2,529 | +0.02(+0.16%) |
Jan 08, 2004 | 9.884 | 9.884 | 9.627 | 9.630 | 4,171 | +0.00(+0.04%) |
Jan 07, 2004 | 9.627 | 9.627 | 9.627 | 9.627 | 0 | +0.00(+0.00%) |
Jan 06, 2004 | 9.745 | 9.745 | 9.627 | 9.627 | 11,888 | -0.26(-2.60%) |
Jan 05, 2004 | 10.08 | 10.10 | 9.884 | 9.884 | 8,094 | -0.22(-2.15%) |