Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.430 | 9.430 | 9.430 | 9.430 | 0 | +0.01(+0.11%) |
May 27, 2004 | 9.420 | 9.420 | 9.420 | 9.420 | 0 | +0.06(+0.64%) |
May 26, 2004 | 9.360 | 9.360 | 9.360 | 9.360 | 0 | +0.03(+0.32%) |
May 25, 2004 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.19(+2.08%) |
May 24, 2004 | 9.140 | 9.140 | 9.140 | 9.140 | 0 | +0.06(+0.66%) |
May 21, 2004 | 9.080 | 9.080 | 9.080 | 9.080 | 0 | +0.04(+0.44%) |
May 20, 2004 | 9.040 | 9.040 | 9.040 | 9.040 | 0 | -0.01(-0.11%) |
May 19, 2004 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | -0.02(-0.22%) |
May 18, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.12(+1.34%) |
May 17, 2004 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | -0.12(-1.32%) |
May 14, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | -0.05(-0.55%) |
May 13, 2004 | 9.120 | 9.120 | 9.120 | 9.120 | 0 | +0.00(+0.00%) |
May 12, 2004 | 9.120 | 9.120 | 9.120 | 9.120 | 0 | -0.01(-0.11%) |
May 11, 2004 | 9.130 | 9.130 | 9.130 | 9.130 | 0 | +0.14(+1.56%) |
May 10, 2004 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | -0.09(-0.99%) |
May 07, 2004 | 9.080 | 9.080 | 9.080 | 9.080 | 0 | -0.08(-0.87%) |
May 06, 2004 | 9.160 | 9.160 | 9.160 | 9.160 | 0 | -0.08(-0.87%) |
May 05, 2004 | 9.240 | 9.240 | 9.240 | 9.240 | 0 | +0.05(+0.54%) |
May 04, 2004 | 9.190 | 9.190 | 9.190 | 9.190 | 0 | +0.04(+0.44%) |
May 03, 2004 | 9.150 | 9.150 | 9.150 | 9.150 | 0 | +0.08(+0.88%) |
Apr 30, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | -0.12(-1.31%) |
Apr 29, 2004 | 9.190 | 9.190 | 9.190 | 9.190 | 0 | -0.18(-1.92%) |
Apr 28, 2004 | 9.370 | 9.370 | 9.370 | 9.370 | 0 | -0.16(-1.68%) |
Apr 27, 2004 | 9.530 | 9.530 | 9.530 | 9.530 | 0 | -0.04(-0.42%) |
Apr 26, 2004 | 9.570 | 9.570 | 9.570 | 9.570 | 0 | -0.08(-0.83%) |
Apr 23, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.03(+0.31%) |
Apr 22, 2004 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | +0.16(+1.69%) |
Apr 21, 2004 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.07(+0.75%) |
Apr 20, 2004 | 9.390 | 9.390 | 9.390 | 9.390 | 0 | -0.21(-2.19%) |
Apr 19, 2004 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.06(+0.63%) |
Apr 16, 2004 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | -0.03(-0.31%) |
Apr 15, 2004 | 9.570 | 9.570 | 9.570 | 9.570 | 0 | -0.07(-0.73%) |
Apr 14, 2004 | 9.640 | 9.640 | 9.640 | 9.640 | 0 | -0.02(-0.21%) |
Apr 13, 2004 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | -0.17(-1.73%) |
Apr 12, 2004 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | +0.05(+0.51%) |
Apr 08, 2004 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | +0.07(+0.72%) |
Apr 07, 2004 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | -0.08(-0.82%) |
Apr 06, 2004 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | -0.09(-0.91%) |
Apr 05, 2004 | 9.880 | 9.880 | 9.880 | 9.880 | 0 | +0.09(+0.92%) |
Apr 02, 2004 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.17(+1.77%) |
Apr 01, 2004 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | +0.11(+1.16%) |
Mar 31, 2004 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | -0.03(-0.31%) |
Mar 30, 2004 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | +0.06(+0.63%) |
Mar 29, 2004 | 9.480 | 9.480 | 9.480 | 9.480 | 0 | +0.17(+1.83%) |
Mar 26, 2004 | 9.310 | 9.310 | 9.310 | 9.310 | 0 | -0.05(-0.53%) |
Mar 25, 2004 | 9.360 | 9.360 | 9.360 | 9.360 | 0 | +0.23(+2.52%) |
Mar 24, 2004 | 9.130 | 9.130 | 9.130 | 9.130 | 0 | +0.03(+0.33%) |
Mar 23, 2004 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | -0.02(-0.22%) |
Mar 22, 2004 | 9.120 | 9.120 | 9.120 | 9.120 | 0 | -0.15(-1.62%) |
Mar 19, 2004 | 9.270 | 9.270 | 9.270 | 9.270 | 0 | -0.13(-1.38%) |
Mar 18, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | -0.03(-0.32%) |
Mar 17, 2004 | 9.430 | 9.430 | 9.430 | 9.430 | 0 | +0.17(+1.84%) |
Mar 16, 2004 | 9.260 | 9.260 | 9.260 | 9.260 | 0 | +0.03(+0.33%) |
Mar 15, 2004 | 9.230 | 9.230 | 9.230 | 9.230 | 0 | -0.21(-2.22%) |
Mar 12, 2004 | 9.440 | 9.440 | 9.440 | 9.440 | 0 | +0.16(+1.72%) |
Mar 11, 2004 | 9.280 | 9.280 | 9.280 | 9.280 | 0 | -0.11(-1.17%) |
Mar 10, 2004 | 9.390 | 9.390 | 9.390 | 9.390 | 0 | -0.16(-1.68%) |
Mar 09, 2004 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | -0.07(-0.73%) |
Mar 08, 2004 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | -0.13(-1.33%) |
Mar 05, 2004 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.01(+0.10%) |
Mar 04, 2004 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.08(+0.83%) |
Mar 03, 2004 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | -0.01(-0.10%) |
Mar 02, 2004 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | -0.06(-0.62%) |