Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.742 | 8.742 | 8.742 | 8.742 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 8.536 | 8.742 | 8.485 | 8.742 | 3,792 | +0.15(+1.80%) |
Apr 28, 2004 | 9.050 | 9.050 | 8.588 | 8.588 | 11,376 | -0.51(-5.65%) |
Apr 27, 2004 | 9.153 | 9.153 | 9.102 | 9.102 | 2,916 | -0.15(-1.67%) |
Apr 26, 2004 | 9.256 | 9.256 | 9.256 | 9.256 | 1,944 | +0.00(+0.00%) |
Apr 23, 2004 | 9.410 | 9.410 | 9.153 | 9.256 | 7,000 | -0.16(-1.75%) |
Apr 22, 2004 | 9.277 | 9.421 | 9.277 | 9.421 | 1,652 | +0.15(+1.66%) |
Apr 21, 2004 | 9.770 | 9.770 | 9.266 | 9.266 | 10,403 | -0.50(-5.16%) |
Apr 20, 2004 | 9.770 | 9.770 | 9.770 | 9.770 | 486 | +0.00(+0.00%) |
Apr 19, 2004 | 9.770 | 9.770 | 9.770 | 9.770 | 1,944 | -0.10(-1.04%) |
Apr 16, 2004 | 9.873 | 9.873 | 9.873 | 9.873 | 583 | +0.09(+0.95%) |
Apr 15, 2004 | 9.812 | 9.812 | 9.781 | 9.781 | 1,847 | +0.01(+0.11%) |
Apr 14, 2004 | 10.09 | 10.09 | 9.770 | 9.770 | 3,111 | -0.27(-2.66%) |
Apr 13, 2004 | 10.13 | 10.13 | 10.04 | 10.04 | 3,403 | -0.25(-2.40%) |
Apr 12, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 1,944 | +0.10(+1.01%) |
Apr 08, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 1,750 | +0.07(+0.71%) |
Apr 07, 2004 | 10.13 | 10.13 | 10.11 | 10.11 | 1,750 | +0.08(+0.82%) |
Apr 06, 2004 | 10.13 | 10.13 | 9.873 | 10.03 | 16,043 | -0.10(-1.02%) |
Apr 05, 2004 | 10.08 | 10.27 | 10.08 | 10.13 | 3,403 | -0.01(-0.10%) |
Apr 02, 2004 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 10.14 | 10.14 | 10.14 | 10.14 | 2,916 | -0.04(-0.40%) |
Mar 31, 2004 | 10.28 | 10.28 | 10.18 | 10.18 | 680 | +0.00(+0.00%) |
Mar 30, 2004 | 10.22 | 10.28 | 10.18 | 10.18 | 6,222 | -0.10(-1.00%) |
Mar 29, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 3,889 | +0.00(+0.00%) |
Mar 26, 2004 | 10.13 | 10.28 | 10.13 | 10.28 | 13,418 | +0.31(+3.09%) |
Mar 25, 2004 | 9.956 | 10.03 | 9.956 | 9.976 | 4,278 | -0.11(-1.12%) |
Mar 24, 2004 | 10.09 | 10.09 | 10.09 | 10.09 | 1,944 | +0.08(+0.82%) |
Mar 23, 2004 | 10.02 | 10.02 | 10.01 | 10.01 | 2,916 | -0.12(-1.22%) |
Mar 22, 2004 | 10.18 | 10.18 | 10.13 | 10.13 | 7,778 | +0.10(+1.03%) |
Mar 19, 2004 | 10.03 | 10.04 | 10.03 | 10.03 | 1,944 | -0.10(-1.02%) |
Mar 18, 2004 | 10.04 | 10.13 | 10.04 | 10.13 | 1,652 | +0.15(+1.55%) |
Mar 17, 2004 | 9.873 | 9.976 | 9.770 | 9.976 | 2,430 | +0.07(+0.73%) |
Mar 16, 2004 | 9.976 | 10.13 | 9.904 | 9.904 | 4,375 | -0.12(-1.23%) |
Mar 15, 2004 | 10.03 | 10.03 | 10.03 | 10.03 | 1,944 | -0.05(-0.51%) |
Mar 12, 2004 | 10.17 | 10.17 | 10.08 | 10.08 | 680 | -0.21(-2.00%) |
Mar 11, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 10.34 | 10.34 | 10.23 | 10.28 | 9,042 | +0.00(+0.00%) |
Mar 09, 2004 | 10.28 | 10.28 | 10.27 | 10.28 | 4,472 | +0.03(+0.30%) |
Mar 08, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 680 | -0.03(-0.30%) |
Mar 05, 2004 | 10.24 | 10.39 | 10.24 | 10.28 | 4,958 | +0.05(+0.50%) |
Mar 04, 2004 | 10.23 | 10.23 | 10.23 | 10.23 | 194 | +0.05(+0.50%) |
Mar 03, 2004 | 10.29 | 10.29 | 10.18 | 10.18 | 3,986 | -0.10(-1.00%) |
Mar 02, 2004 | 10.33 | 10.33 | 10.28 | 10.28 | 2,430 | -0.03(-0.30%) |
Mar 01, 2004 | 10.33 | 10.33 | 10.32 | 10.32 | 1,264 | +0.03(+0.30%) |
Feb 27, 2004 | 10.34 | 10.34 | 10.28 | 10.28 | 4,375 | -0.10(-0.99%) |
Feb 26, 2004 | 10.54 | 10.54 | 10.28 | 10.39 | 13,515 | -0.22(-2.04%) |
Feb 25, 2004 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 10.60 | 10.60 | 10.60 | 10.60 | 972 | +0.32(+3.10%) |
Feb 23, 2004 | 10.13 | 10.34 | 10.13 | 10.28 | 16,237 | +0.11(+1.11%) |
Feb 20, 2004 | 10.19 | 10.19 | 10.17 | 10.17 | 583 | -0.02(-0.20%) |
Feb 19, 2004 | 10.20 | 10.20 | 10.19 | 10.19 | 1,458 | -0.01(-0.10%) |
Feb 18, 2004 | 10.19 | 10.20 | 10.19 | 10.20 | 1,069 | -0.03(-0.30%) |
Feb 17, 2004 | 10.28 | 10.28 | 10.23 | 10.23 | 3,014 | -0.05(-0.50%) |
Feb 13, 2004 | 10.28 | 10.28 | 10.23 | 10.28 | 2,041 | +0.05(+0.50%) |
Feb 12, 2004 | 10.28 | 10.28 | 10.23 | 10.23 | 3,208 | -0.05(-0.50%) |
Feb 11, 2004 | 10.28 | 10.34 | 10.28 | 10.28 | 7,486 | +0.00(+0.00%) |
Feb 10, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 972 | -0.10(-0.99%) |
Feb 09, 2004 | 10.39 | 10.49 | 10.39 | 10.39 | 69,229 | +0.10(+1.00%) |