Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.44 | 10.44 | 10.41 | 10.42 | 1,088 | +0.01(+0.06%) |
Feb 26, 2004 | 10.40 | 10.41 | 10.40 | 10.41 | 1,865 | +0.02(+0.19%) |
Feb 25, 2004 | 10.39 | 10.39 | 10.39 | 10.39 | 310 | -0.05(-0.43%) |
Feb 24, 2004 | 10.44 | 10.44 | 10.44 | 10.44 | 155 | +0.06(+0.62%) |
Feb 23, 2004 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 10.39 | 10.39 | 10.37 | 10.37 | 1,865 | +0.04(+0.44%) |
Feb 13, 2004 | 10.36 | 10.39 | 10.33 | 10.33 | 4,041 | +0.03(+0.31%) |
Feb 12, 2004 | 10.29 | 10.29 | 10.29 | 10.29 | 2,176 | +0.11(+1.07%) |
Feb 11, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 310 | -0.08(-0.75%) |
Feb 10, 2004 | 10.36 | 10.36 | 10.26 | 10.26 | 4,196 | -0.03(-0.31%) |
Feb 09, 2004 | 10.11 | 10.29 | 10.11 | 10.29 | 10,569 | +0.17(+1.65%) |
Feb 06, 2004 | 10.18 | 10.18 | 10.11 | 10.13 | 3,264 | -0.05(-0.51%) |
Feb 05, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 310 | +0.01(+0.13%) |
Feb 04, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 10.26 | 10.26 | 10.10 | 10.16 | 11,347 | -0.10(-0.94%) |
Feb 02, 2004 | 10.39 | 10.39 | 10.26 | 10.26 | 4,818 | -0.06(-0.62%) |
Jan 30, 2004 | 10.29 | 10.33 | 10.29 | 10.33 | 466 | +0.08(+0.75%) |
Jan 29, 2004 | 10.24 | 10.25 | 10.24 | 10.25 | 4,041 | -0.02(-0.19%) |
Jan 28, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 10.27 | 10.27 | 10.26 | 10.27 | 2,020 | +0.06(+0.63%) |
Jan 26, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 621 | -0.04(-0.38%) |
Jan 22, 2004 | 10.24 | 10.24 | 10.24 | 10.24 | 310 | +0.13(+1.27%) |
Jan 21, 2004 | 10.11 | 10.11 | 10.11 | 10.11 | 155 | -0.08(-0.82%) |
Jan 20, 2004 | 10.16 | 10.20 | 10.10 | 10.20 | 3,264 | +0.10(+0.96%) |
Jan 16, 2004 | 10.09 | 10.10 | 9.972 | 10.10 | 13,678 | +0.03(+0.32%) |
Jan 15, 2004 | 10.13 | 10.13 | 10.07 | 10.07 | 2,797 | +0.00(+0.00%) |
Jan 14, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 466 | +0.00(+0.00%) |
Jan 12, 2004 | 9.959 | 10.07 | 9.940 | 10.07 | 6,683 | +0.19(+1.89%) |
Jan 09, 2004 | 9.882 | 9.882 | 9.882 | 9.882 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 9.882 | 9.882 | 9.882 | 9.882 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 9.882 | 9.882 | 9.882 | 9.882 | 1,243 | +0.01(+0.07%) |
Jan 06, 2004 | 9.843 | 9.907 | 9.843 | 9.875 | 8,549 | -0.10(-0.97%) |
Jan 02, 2004 | 10.00 | 10.01 | 9.940 | 9.972 | 3,885 | -0.09(-0.89%) |
Dec 31, 2003 | 10.06 | 10.06 | 10.06 | 10.06 | 3,108 | +0.03(+0.26%) |
Dec 30, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 10.00 | 10.04 | 10.00 | 10.04 | 9,015 | +0.03(+0.32%) |
Dec 26, 2003 | 9.843 | 10.00 | 9.843 | 10.00 | 1,088 | +0.19(+1.97%) |
Dec 24, 2003 | 9.875 | 9.875 | 9.811 | 9.811 | 4,041 | +0.03(+0.33%) |
Dec 23, 2003 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 9.714 | 9.779 | 9.714 | 9.779 | 3,108 | +0.01(+0.13%) |
Dec 17, 2003 | 9.766 | 9.766 | 9.766 | 9.766 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 9.766 | 9.766 | 9.766 | 9.766 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 9.766 | 9.766 | 9.766 | 9.766 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 9.766 | 9.766 | 9.766 | 9.766 | 621 | -0.05(-0.52%) |
Dec 11, 2003 | 9.740 | 9.875 | 9.740 | 9.817 | 5,906 | +0.16(+1.67%) |
Dec 10, 2003 | 9.657 | 9.657 | 9.650 | 9.657 | 3,885 | -0.03(-0.27%) |
Dec 09, 2003 | 9.682 | 9.682 | 9.682 | 9.682 | 777 | +0.06(+0.67%) |
Dec 08, 2003 | 9.676 | 9.682 | 9.618 | 9.618 | 3,575 | -0.07(-0.73%) |
Dec 05, 2003 | 9.689 | 9.689 | 9.689 | 9.689 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 9.689 | 9.689 | 9.689 | 9.689 | 932 | +0.01(+0.07%) |
Dec 03, 2003 | 9.682 | 9.682 | 9.682 | 9.682 | 466 | +0.03(+0.33%) |
Dec 02, 2003 | 9.618 | 9.650 | 9.618 | 9.650 | 777 | +0.23(+2.39%) |