Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 466 | +0.00(+0.00%) |
Apr 29, 2004 | 9.007 | 9.007 | 8.942 | 9.000 | 1,709 | +0.03(+0.29%) |
Apr 28, 2004 | 8.975 | 8.975 | 8.975 | 8.975 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 9.123 | 9.123 | 8.975 | 8.975 | 3,264 | -0.15(-1.62%) |
Apr 26, 2004 | 9.007 | 9.123 | 9.007 | 9.123 | 2,642 | +0.05(+0.57%) |
Apr 23, 2004 | 9.071 | 9.071 | 9.071 | 9.071 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 9.110 | 9.110 | 9.071 | 9.071 | 6,683 | -0.03(-0.35%) |
Apr 21, 2004 | 9.148 | 9.148 | 9.103 | 9.103 | 2,331 | -0.05(-0.49%) |
Apr 20, 2004 | 9.264 | 9.296 | 9.116 | 9.148 | 6,372 | -0.15(-1.66%) |
Apr 19, 2004 | 9.303 | 9.303 | 9.303 | 9.303 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 9.328 | 9.361 | 9.303 | 9.303 | 5,129 | -0.01(-0.14%) |
Apr 15, 2004 | 9.296 | 9.316 | 9.296 | 9.316 | 6,994 | -0.19(-2.03%) |
Apr 14, 2004 | 9.509 | 9.509 | 9.509 | 9.509 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 9.669 | 9.669 | 9.483 | 9.509 | 5,595 | -0.22(-2.25%) |
Apr 12, 2004 | 9.727 | 9.727 | 9.714 | 9.727 | 5,595 | +0.01(+0.13%) |
Apr 08, 2004 | 9.734 | 9.734 | 9.714 | 9.714 | 1,865 | -0.06(-0.66%) |
Apr 07, 2004 | 9.779 | 9.779 | 9.779 | 9.779 | 310 | -0.13(-1.30%) |
Apr 06, 2004 | 9.907 | 9.907 | 9.907 | 9.907 | 155 | -0.03(-0.32%) |
Apr 05, 2004 | 10.27 | 10.27 | 9.940 | 9.940 | 22,849 | -0.37(-3.56%) |
Apr 02, 2004 | 10.35 | 10.35 | 10.31 | 10.31 | 7,616 | -0.09(-0.87%) |
Apr 01, 2004 | 10.40 | 10.40 | 10.40 | 10.40 | 466 | +0.00(+0.00%) |
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%) |