Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.530 | 9.530 | 9.530 | 9.530 | 0 | -0.03(-0.31%) |
May 27, 2004 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | +0.04(+0.42%) |
May 26, 2004 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | +0.01(+0.11%) |
May 25, 2004 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | +0.01(+0.11%) |
May 24, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.01(+0.11%) |
May 21, 2004 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | -0.02(-0.21%) |
May 20, 2004 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | +0.03(+0.32%) |
May 19, 2004 | 9.480 | 9.480 | 9.480 | 9.480 | 0 | -0.02(-0.21%) |
May 18, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | -0.01(-0.11%) |
May 17, 2004 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | +0.03(+0.32%) |
May 14, 2004 | 9.480 | 9.480 | 9.480 | 9.480 | 0 | +0.03(+0.32%) |
May 13, 2004 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | -0.03(-0.32%) |
May 12, 2004 | 9.480 | 9.480 | 9.480 | 9.480 | 0 | +0.00(+0.00%) |
May 11, 2004 | 9.480 | 9.480 | 9.480 | 9.480 | 0 | +0.00(+0.00%) |
May 10, 2004 | 9.480 | 9.480 | 9.480 | 9.480 | 0 | -0.01(-0.11%) |
May 07, 2004 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | -0.07(-0.73%) |
May 06, 2004 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | -0.02(-0.21%) |
May 05, 2004 | 9.580 | 9.580 | 9.580 | 9.580 | 0 | -0.01(-0.10%) |
May 04, 2004 | 9.590 | 9.590 | 9.590 | 9.590 | 0 | -0.02(-0.21%) |
May 03, 2004 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | +0.02(+0.21%) |
Apr 29, 2004 | 9.590 | 9.590 | 9.590 | 9.590 | 0 | -0.04(-0.42%) |
Apr 28, 2004 | 9.630 | 9.630 | 9.630 | 9.630 | 0 | -0.03(-0.31%) |
Apr 27, 2004 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | +0.02(+0.21%) |
Apr 26, 2004 | 9.640 | 9.640 | 9.640 | 9.640 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 9.640 | 9.640 | 9.640 | 9.640 | 0 | -0.03(-0.31%) |
Apr 22, 2004 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | +0.02(+0.21%) |
Apr 21, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | -0.01(-0.10%) |
Apr 20, 2004 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | -0.02(-0.21%) |
Apr 19, 2004 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | -0.01(-0.10%) |
Apr 16, 2004 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | +0.02(+0.21%) |
Apr 15, 2004 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | -0.01(-0.10%) |
Apr 14, 2004 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | -0.02(-0.21%) |
Apr 13, 2004 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | -0.05(-0.51%) |
Apr 12, 2004 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.01(-0.10%) |
Apr 08, 2004 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | -0.01(-0.10%) |
Apr 07, 2004 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.02(+0.21%) |
Apr 05, 2004 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.04(-0.41%) |
Apr 02, 2004 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | -0.10(-1.01%) |
Apr 01, 2004 | 9.890 | 9.890 | 9.890 | 9.890 | 0 | -0.03(-0.30%) |
Mar 31, 2004 | 9.920 | 9.920 | 9.920 | 9.920 | 0 | +0.03(+0.30%) |
Mar 30, 2004 | 9.890 | 9.890 | 9.890 | 9.890 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 9.890 | 9.890 | 9.890 | 9.890 | 0 | -0.03(-0.30%) |
Mar 26, 2004 | 9.920 | 9.920 | 9.920 | 9.920 | 0 | -0.04(-0.40%) |
Mar 25, 2004 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | -0.01(-0.10%) |
Mar 24, 2004 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | +0.03(+0.30%) |
Mar 19, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | -0.01(-0.10%) |
Mar 18, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | -0.04(-0.40%) |
Mar 17, 2004 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.04(+0.40%) |
Mar 15, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | -0.01(-0.10%) |
Mar 11, 2004 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | -0.01(-0.10%) |
Mar 10, 2004 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | -0.01(-0.10%) |
Mar 09, 2004 | 9.980 | 9.980 | 9.980 | 9.980 | 0 | +0.02(+0.20%) |
Mar 08, 2004 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | +0.03(+0.30%) |
Mar 05, 2004 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | +0.09(+0.91%) |
Mar 04, 2004 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.01(+0.10%) |
Mar 03, 2004 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | -0.03(-0.30%) |