Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.01(+0.07%) |
Jan 29, 2004 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | -0.08(-0.79%) |
Jan 28, 2004 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | -0.05(-0.52%) |
Jan 27, 2004 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | -0.07(-0.65%) |
Jan 26, 2004 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.03(+0.26%) |
Jan 23, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | -0.03(-0.26%) |
Jan 22, 2004 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.02(+0.20%) |
Jan 21, 2004 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | +0.07(+0.72%) |
Jan 20, 2004 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | +0.04(+0.39%) |
Jan 16, 2004 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | +0.05(+0.53%) |
Jan 15, 2004 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.01(+0.13%) |
Jan 14, 2004 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.07(+0.67%) |
Jan 13, 2004 | 9.946 | 9.946 | 9.946 | 9.946 | 0 | +0.01(+0.07%) |
Jan 12, 2004 | 9.939 | 9.939 | 9.939 | 9.939 | 0 | +0.01(+0.13%) |
Jan 09, 2004 | 9.926 | 9.926 | 9.926 | 9.926 | 0 | +0.01(+0.13%) |
Jan 08, 2004 | 9.912 | 9.912 | 9.912 | 9.912 | 0 | +0.02(+0.20%) |
Jan 07, 2004 | 9.893 | 9.893 | 9.893 | 9.893 | 0 | +0.05(+0.54%) |
Jan 06, 2004 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.05(+0.47%) |
Jan 05, 2004 | 9.793 | 9.793 | 9.793 | 9.793 | 0 | +0.07(+0.68%) |
Jan 02, 2004 | 9.727 | 9.727 | 9.727 | 9.727 | 0 | +0.01(+0.14%) |
Dec 31, 2003 | 9.714 | 9.714 | 9.714 | 9.714 | 0 | -0.02(-0.20%) |
Dec 30, 2003 | 9.734 | 9.734 | 9.734 | 9.734 | 0 | +0.01(+0.14%) |
Dec 29, 2003 | 9.721 | 9.721 | 9.721 | 9.721 | 0 | +0.05(+0.48%) |
Dec 26, 2003 | 9.674 | 9.674 | 9.674 | 9.674 | 0 | +0.02(+0.21%) |
Dec 24, 2003 | 9.654 | 9.654 | 9.654 | 9.654 | 0 | +0.01(+0.14%) |
Dec 23, 2003 | 9.641 | 9.641 | 9.641 | 9.641 | 0 | +0.01(+0.07%) |
Dec 22, 2003 | 9.635 | 9.635 | 9.635 | 9.635 | 0 | +0.05(+0.48%) |
Dec 19, 2003 | 9.588 | 9.588 | 9.588 | 9.588 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 9.588 | 9.588 | 9.588 | 9.588 | 0 | +0.09(+0.91%) |
Dec 17, 2003 | 9.502 | 9.502 | 9.502 | 9.502 | 0 | +0.06(+0.63%) |
Dec 16, 2003 | 9.443 | 9.443 | 9.443 | 9.443 | 0 | +0.01(+0.14%) |
Dec 15, 2003 | 9.429 | 9.429 | 9.429 | 9.429 | 0 | -0.16(-1.66%) |
Dec 12, 2003 | 9.588 | 9.588 | 9.588 | 9.588 | 0 | +0.03(+0.35%) |
Dec 11, 2003 | 9.555 | 9.555 | 9.555 | 9.555 | 0 | +0.06(+0.63%) |
Dec 10, 2003 | 9.496 | 9.496 | 9.496 | 9.496 | 0 | -0.01(-0.14%) |
Dec 09, 2003 | 9.509 | 9.509 | 9.509 | 9.509 | 0 | -0.06(-0.62%) |
Dec 08, 2003 | 9.568 | 9.568 | 9.568 | 9.568 | 0 | -0.01(-0.07%) |
Dec 05, 2003 | 9.575 | 9.575 | 9.575 | 9.575 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 9.575 | 9.575 | 9.575 | 9.575 | 0 | +0.02(+0.21%) |
Dec 03, 2003 | 9.555 | 9.555 | 9.555 | 9.555 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 9.555 | 9.555 | 9.555 | 9.555 | 0 | +0.01(+0.07%) |
Dec 01, 2003 | 9.549 | 9.549 | 9.549 | 9.549 | 0 | +0.07(+0.70%) |
Nov 28, 2003 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.03(+0.28%) |
Nov 26, 2003 | 9.456 | 9.456 | 9.456 | 9.456 | 0 | +0.05(+0.49%) |
Nov 25, 2003 | 9.410 | 9.410 | 9.410 | 9.410 | 0 | +0.07(+0.78%) |
Nov 24, 2003 | 9.337 | 9.337 | 9.337 | 9.337 | 0 | +0.10(+1.07%) |
Nov 21, 2003 | 9.238 | 9.238 | 9.238 | 9.238 | 0 | +0.01(+0.07%) |
Nov 20, 2003 | 9.231 | 9.231 | 9.231 | 9.231 | 0 | -0.01(-0.14%) |
Nov 19, 2003 | 9.244 | 9.244 | 9.244 | 9.244 | 0 | +0.02(+0.22%) |
Nov 18, 2003 | 9.224 | 9.224 | 9.224 | 9.224 | 0 | -0.03(-0.29%) |
Nov 17, 2003 | 9.251 | 9.251 | 9.251 | 9.251 | 0 | -0.06(-0.64%) |
Nov 14, 2003 | 9.310 | 9.310 | 9.310 | 9.310 | 0 | -0.02(-0.21%) |
Nov 13, 2003 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.04(+0.43%) |
Nov 12, 2003 | 9.290 | 9.290 | 9.290 | 9.290 | 0 | +0.07(+0.79%) |
Nov 11, 2003 | 9.218 | 9.218 | 9.218 | 9.218 | 0 | -0.01(-0.14%) |
Nov 10, 2003 | 9.231 | 9.231 | 9.231 | 9.231 | 0 | -0.05(-0.50%) |
Nov 07, 2003 | 9.277 | 9.277 | 9.277 | 9.277 | 0 | +0.01(+0.14%) |
Nov 06, 2003 | 9.264 | 9.264 | 9.264 | 9.264 | 0 | +0.04(+0.43%) |
Nov 05, 2003 | 9.224 | 9.224 | 9.224 | 9.224 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 9.224 | 9.224 | 9.224 | 9.224 | 0 | -0.01(-0.07%) |