Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.458 | 9.458 | 9.458 | 9.458 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 9.815 | 9.951 | 9.458 | 9.458 | 2,384 | -0.56(-5.58%) |
Apr 28, 2004 | 10.30 | 10.37 | 9.946 | 10.02 | 12,516 | -0.30(-2.93%) |
Apr 27, 2004 | 10.32 | 10.32 | 10.32 | 10.32 | 397 | +0.00(+0.00%) |
Apr 26, 2004 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 10.31 | 10.32 | 10.26 | 10.32 | 3,377 | +0.12(+1.14%) |
Apr 22, 2004 | 10.20 | 10.20 | 10.20 | 10.20 | 993 | +0.30(+3.00%) |
Apr 21, 2004 | 10.09 | 10.09 | 9.906 | 9.906 | 397 | -0.30(-2.91%) |
Apr 20, 2004 | 10.33 | 10.33 | 10.20 | 10.20 | 5,165 | +0.12(+1.15%) |
Apr 19, 2004 | 10.09 | 10.09 | 10.09 | 10.09 | 993 | -0.19(-1.81%) |
Apr 16, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 198 | +0.03(+0.29%) |
Apr 15, 2004 | 10.24 | 10.24 | 10.24 | 10.24 | 993 | +0.08(+0.79%) |
Apr 14, 2004 | 10.25 | 10.25 | 10.12 | 10.16 | 5,960 | -0.21(-2.04%) |
Apr 13, 2004 | 10.37 | 10.37 | 10.37 | 10.37 | 198 | +0.22(+2.19%) |
Apr 12, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 10.15 | 10.15 | 10.15 | 10.15 | 198 | +0.27(+2.75%) |
Apr 06, 2004 | 9.881 | 9.881 | 9.881 | 9.881 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 9.881 | 9.881 | 9.881 | 9.881 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 9.881 | 9.881 | 9.881 | 9.881 | 198 | -0.15(-1.45%) |
Apr 01, 2004 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 10.12 | 10.12 | 10.03 | 10.03 | 397 | +0.13(+1.27%) |
Mar 30, 2004 | 9.770 | 10.04 | 9.770 | 9.901 | 1,986 | -0.08(-0.76%) |
Mar 29, 2004 | 9.986 | 9.986 | 9.976 | 9.976 | 1,390 | -0.07(-0.65%) |
Mar 26, 2004 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 10.01 | 10.06 | 9.740 | 10.04 | 11,324 | -0.29(-2.83%) |
Mar 23, 2004 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 10.33 | 10.33 | 10.33 | 10.33 | 198 | -0.45(-4.20%) |
Mar 19, 2004 | 10.38 | 10.79 | 10.38 | 10.79 | 4,172 | +0.28(+2.63%) |
Mar 18, 2004 | 10.51 | 10.93 | 10.44 | 10.51 | 7,748 | +0.29(+2.86%) |
Mar 17, 2004 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 10.28 | 10.45 | 10.10 | 10.22 | 10,728 | +0.00(+0.00%) |
Mar 15, 2004 | 10.23 | 10.57 | 10.08 | 10.22 | 5,960 | +0.11(+1.10%) |
Mar 12, 2004 | 10.03 | 10.11 | 10.03 | 10.11 | 2,980 | +0.07(+0.70%) |
Mar 11, 2004 | 10.38 | 10.38 | 10.03 | 10.04 | 6,357 | -0.38(-3.62%) |
Mar 10, 2004 | 10.51 | 10.51 | 10.41 | 10.41 | 3,178 | -0.10(-0.91%) |
Mar 09, 2004 | 10.71 | 10.79 | 10.50 | 10.51 | 3,973 | -0.37(-3.43%) |
Mar 08, 2004 | 10.85 | 11.05 | 10.85 | 10.88 | 596 | +0.28(+2.61%) |
Mar 05, 2004 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 10.61 | 10.61 | 10.61 | 10.61 | 596 | +0.04(+0.33%) |
Mar 03, 2004 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 10.51 | 10.82 | 10.51 | 10.57 | 3,576 | +0.00(+0.00%) |
Mar 01, 2004 | 10.47 | 10.57 | 10.47 | 10.57 | 2,582 | +0.58(+5.79%) |
Feb 27, 2004 | 9.991 | 9.991 | 9.991 | 9.991 | 397 | -0.08(-0.75%) |
Feb 26, 2004 | 10.32 | 10.33 | 9.996 | 10.07 | 2,384 | -0.25(-2.44%) |
Feb 25, 2004 | 10.72 | 10.72 | 10.32 | 10.32 | 3,576 | -0.05(-0.49%) |
Feb 24, 2004 | 10.52 | 10.52 | 10.37 | 10.37 | 2,980 | -0.45(-4.14%) |
Feb 23, 2004 | 10.78 | 10.82 | 10.78 | 10.82 | 2,582 | -0.00(-0.05%) |
Feb 20, 2004 | 10.82 | 10.82 | 10.82 | 10.82 | 2,384 | +0.00(+0.00%) |
Feb 19, 2004 | 10.89 | 11.11 | 10.82 | 10.82 | 22,251 | -0.15(-1.38%) |
Feb 18, 2004 | 11.07 | 11.07 | 10.90 | 10.97 | 10,331 | +0.24(+2.25%) |
Feb 17, 2004 | 10.37 | 10.73 | 10.37 | 10.73 | 16,688 | +1.06(+10.92%) |
Feb 13, 2004 | 9.675 | 9.675 | 9.675 | 9.675 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 9.675 | 9.675 | 9.675 | 9.675 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 9.538 | 9.675 | 9.538 | 9.675 | 1,390 | +0.40(+4.29%) |
Feb 10, 2004 | 9.633 | 9.634 | 9.277 | 9.277 | 993 | -0.19(-1.96%) |
Feb 09, 2004 | 9.500 | 9.500 | 9.463 | 9.463 | 596 | +0.70(+8.05%) |
Feb 06, 2004 | 8.758 | 8.763 | 8.758 | 8.758 | 2,582 | +0.06(+0.69%) |
Feb 05, 2004 | 8.718 | 8.719 | 8.698 | 8.698 | 3,576 | +0.30(+3.60%) |
Feb 04, 2004 | 8.557 | 8.657 | 8.360 | 8.396 | 16,291 | -0.54(-6.03%) |
Feb 03, 2004 | 9.015 | 9.015 | 8.934 | 8.934 | 1,986 | -0.13(-1.39%) |