Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.14 | 10.47 | 10.12 | 10.26 | 25,353 | +0.25(+2.51%) |
May 27, 2004 | 9.913 | 10.34 | 9.913 | 10.01 | 40,746 | -0.47(-4.52%) |
May 26, 2004 | 9.903 | 10.49 | 9.903 | 10.49 | 603 | +0.02(+0.16%) |
May 25, 2004 | 10.54 | 10.54 | 10.47 | 10.47 | 7,847 | +0.16(+1.57%) |
May 24, 2004 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
May 21, 2004 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
May 20, 2004 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
May 19, 2004 | 10.60 | 10.60 | 9.916 | 10.31 | 11,771 | -0.29(-2.78%) |
May 18, 2004 | 10.52 | 10.60 | 10.05 | 10.60 | 8,149 | +0.11(+1.01%) |
May 17, 2004 | 10.34 | 10.50 | 9.857 | 10.50 | 7,545 | -0.02(-0.22%) |
May 14, 2004 | 10.52 | 10.52 | 10.52 | 10.52 | 905 | +0.00(+0.00%) |
May 13, 2004 | 10.52 | 10.52 | 10.52 | 10.52 | 301 | +0.06(+0.60%) |
May 12, 2004 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
May 11, 2004 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
May 10, 2004 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.00(+0.00%) |
May 07, 2004 | 10.60 | 10.69 | 10.46 | 10.46 | 11,167 | -0.15(-1.37%) |
May 06, 2004 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 05, 2004 | 10.45 | 10.60 | 10.45 | 10.60 | 1,207 | +0.00(+0.00%) |
May 04, 2004 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 03, 2004 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 10.37 | 10.60 | 10.37 | 10.60 | 13,884 | +0.07(+0.63%) |
Apr 29, 2004 | 10.39 | 10.54 | 10.39 | 10.54 | 905 | +0.10(+0.95%) |
Apr 28, 2004 | 10.33 | 10.44 | 10.33 | 10.44 | 1,810 | +0.17(+1.61%) |
Apr 27, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 905 | +0.09(+0.88%) |
Apr 23, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 10.24 | 10.24 | 9.111 | 10.18 | 1,207 | +0.92(+9.95%) |
Apr 20, 2004 | 9.608 | 9.608 | 9.260 | 9.260 | 2,414 | -0.35(-3.62%) |
Apr 19, 2004 | 9.608 | 9.608 | 9.608 | 9.608 | 301 | -0.58(-5.66%) |
Apr 16, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 301 | +0.20(+1.96%) |
Apr 15, 2004 | 9.989 | 9.989 | 9.989 | 9.989 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 9.956 | 10.14 | 9.956 | 9.989 | 7,545 | +1.09(+12.21%) |
Apr 13, 2004 | 8.902 | 8.902 | 8.902 | 8.902 | 301 | -1.57(-14.97%) |
Apr 12, 2004 | 10.27 | 10.47 | 10.27 | 10.47 | 3,621 | +0.12(+1.12%) |
Apr 08, 2004 | 10.01 | 10.35 | 9.940 | 10.35 | 10,563 | +0.41(+4.17%) |
Apr 07, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 301 | +0.00(+0.00%) |
Apr 05, 2004 | 9.906 | 9.940 | 9.906 | 9.940 | 14,185 | +0.03(+0.33%) |
Apr 02, 2004 | 9.757 | 9.906 | 9.757 | 9.906 | 7,847 | +0.16(+1.63%) |
Apr 01, 2004 | 9.754 | 9.754 | 9.747 | 9.747 | 603 | +0.22(+2.33%) |
Mar 31, 2004 | 9.525 | 9.525 | 9.525 | 9.525 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 9.525 | 9.525 | 9.525 | 9.525 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 9.525 | 9.525 | 9.525 | 9.525 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 9.525 | 9.525 | 9.525 | 9.525 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 9.525 | 9.525 | 9.525 | 9.525 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 9.529 | 9.529 | 9.525 | 9.525 | 905 | -0.08(-0.86%) |
Mar 23, 2004 | 9.774 | 9.774 | 9.608 | 9.608 | 4,225 | -0.33(-3.33%) |
Mar 22, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 2,414 | +0.03(+0.33%) |
Mar 19, 2004 | 9.906 | 9.906 | 9.906 | 9.906 | 603 | +0.00(+0.00%) |
Mar 18, 2004 | 9.906 | 9.906 | 9.906 | 9.906 | 603 | -0.03(-0.33%) |
Mar 17, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 1,810 | +0.03(+0.33%) |
Mar 16, 2004 | 9.940 | 9.940 | 9.906 | 9.906 | 8,149 | -0.03(-0.33%) |
Mar 15, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 301 | +0.00(+0.00%) |
Mar 12, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 6,338 | -0.17(-1.64%) |
Mar 11, 2004 | 10.11 | 10.11 | 10.10 | 10.10 | 3,923 | +0.17(+1.66%) |
Mar 10, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 1,810 | -0.16(-1.61%) |
Mar 09, 2004 | 10.10 | 10.10 | 9.873 | 10.10 | 7,847 | +0.11(+1.09%) |
Mar 08, 2004 | 9.993 | 9.993 | 9.993 | 9.993 | 905 | -0.11(-1.12%) |
Mar 05, 2004 | 10.11 | 10.11 | 10.11 | 10.11 | 1,810 | +0.00(+0.00%) |
Mar 04, 2004 | 9.940 | 10.11 | 9.940 | 10.11 | 5,734 | +0.41(+4.27%) |
Mar 03, 2004 | 9.691 | 9.691 | 9.691 | 9.691 | 301 | +0.05(+0.52%) |
Mar 02, 2004 | 9.641 | 9.641 | 9.641 | 9.641 | 0 | +0.00(+0.00%) |