Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.39 | 10.40 | 10.39 | 10.40 | 932 | +0.03(+0.25%) |
Mar 30, 2004 | 10.36 | 10.37 | 10.36 | 10.37 | 2,020 | +0.04(+0.37%) |
Mar 29, 2004 | 10.41 | 10.41 | 10.33 | 10.33 | 5,284 | -0.06(-0.56%) |
Mar 26, 2004 | 10.44 | 10.44 | 10.34 | 10.39 | 7,616 | -0.02(-0.19%) |
Mar 25, 2004 | 10.41 | 10.41 | 10.41 | 10.41 | 1,554 | +0.02(+0.19%) |
Mar 24, 2004 | 10.39 | 10.39 | 10.37 | 10.39 | 3,108 | -0.03(-0.31%) |
Mar 23, 2004 | 10.52 | 10.52 | 10.42 | 10.42 | 4,196 | -0.12(-1.16%) |
Mar 22, 2004 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 10.52 | 10.54 | 10.52 | 10.54 | 2,176 | +0.00(+0.00%) |
Mar 16, 2004 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 10.54 | 10.54 | 10.54 | 10.54 | 466 | +0.08(+0.80%) |
Mar 12, 2004 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 10.46 | 10.46 | 10.46 | 10.46 | 3,108 | -0.03(-0.25%) |
Mar 10, 2004 | 10.52 | 10.55 | 10.49 | 10.49 | 3,575 | +0.00(+0.00%) |
Mar 09, 2004 | 10.48 | 10.49 | 10.48 | 10.49 | 1,865 | +0.01(+0.06%) |
Mar 08, 2004 | 10.45 | 10.48 | 10.45 | 10.48 | 2,642 | +0.12(+1.18%) |
Mar 05, 2004 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 10.36 | 10.38 | 10.30 | 10.36 | 8,238 | +0.05(+0.44%) |
Mar 03, 2004 | 10.33 | 10.33 | 10.31 | 10.31 | 4,507 | -0.03(-0.31%) |
Mar 02, 2004 | 10.42 | 10.42 | 10.34 | 10.34 | 777 | -0.01(-0.12%) |
Mar 01, 2004 | 10.33 | 10.36 | 10.33 | 10.36 | 2,642 | -0.06(-0.56%) |
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%) |