Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 8.350 | 8.500 | 8.000 | 8.500 | 4,600 | +0.00(+0.00%) |
Apr 28, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 8.600 | 8.600 | 8.500 | 8.500 | 500 | -0.20(-2.30%) |
Apr 26, 2004 | 8.700 | 8.750 | 8.700 | 8.700 | 700 | +0.10(+1.16%) |
Apr 23, 2004 | 8.500 | 8.600 | 8.250 | 8.600 | 2,500 | +0.20(+2.38%) |
Apr 22, 2004 | 8.700 | 8.700 | 8.250 | 8.400 | 3,800 | -0.47(-5.30%) |
Apr 21, 2004 | 8.900 | 8.900 | 8.870 | 8.870 | 1,900 | -0.23(-2.53%) |
Apr 20, 2004 | 9.290 | 9.370 | 9.100 | 9.100 | 2,800 | -0.10(-1.09%) |
Apr 19, 2004 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 9.150 | 9.200 | 9.070 | 9.200 | 1,100 | +0.30(+3.37%) |
Apr 15, 2004 | 8.900 | 8.900 | 8.900 | 8.900 | 200 | -0.15(-1.66%) |
Apr 14, 2004 | 9.050 | 9.050 | 9.050 | 9.050 | 100 | +0.15(+1.69%) |
Apr 13, 2004 | 8.870 | 9.000 | 8.870 | 8.900 | 700 | +0.00(+0.00%) |
Apr 12, 2004 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 9.380 | 9.380 | 8.900 | 8.900 | 3,800 | -0.48(-5.12%) |
Apr 07, 2004 | 9.380 | 9.380 | 9.380 | 9.380 | 200 | +0.09(+0.97%) |
Apr 06, 2004 | 9.950 | 9.950 | 9.250 | 9.290 | 3,300 | -0.65(-6.54%) |
Apr 05, 2004 | 9.200 | 10.00 | 9.200 | 9.940 | 8,200 | +0.79(+8.63%) |
Apr 02, 2004 | 9.700 | 9.700 | 9.000 | 9.150 | 2,900 | -0.35(-3.68%) |
Apr 01, 2004 | 8.750 | 9.740 | 8.750 | 9.500 | 4,100 | +0.75(+8.57%) |
Mar 31, 2004 | 8.950 | 9.250 | 8.350 | 8.750 | 8,000 | -0.05(-0.57%) |
Mar 30, 2004 | 8.350 | 8.800 | 8.350 | 8.800 | 1,900 | +0.50(+6.02%) |
Mar 29, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 200 | +0.00(+0.00%) |
Mar 26, 2004 | 8.350 | 8.350 | 8.300 | 8.300 | 900 | -0.20(-2.35%) |
Mar 25, 2004 | 8.440 | 8.500 | 8.250 | 8.500 | 800 | +0.10(+1.19%) |
Mar 24, 2004 | 8.250 | 8.400 | 8.150 | 8.400 | 1,700 | +0.20(+2.44%) |
Mar 23, 2004 | 8.150 | 8.200 | 8.150 | 8.200 | 900 | +0.10(+1.23%) |
Mar 22, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 400 | +0.05(+0.62%) |
Mar 17, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 500 | +0.05(+0.63%) |
Mar 16, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 300 | +0.00(+0.00%) |
Mar 15, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.02(+0.25%) |
Mar 12, 2004 | 7.980 | 7.980 | 7.980 | 7.980 | 100 | +0.00(+0.00%) |
Mar 11, 2004 | 7.940 | 7.980 | 7.940 | 7.980 | 400 | +0.08(+1.01%) |
Mar 10, 2004 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 7.850 | 7.900 | 7.850 | 7.900 | 3,900 | +0.05(+0.64%) |
Mar 08, 2004 | 7.800 | 7.850 | 7.800 | 7.850 | 1,000 | +0.10(+1.29%) |
Mar 05, 2004 | 7.730 | 7.760 | 7.730 | 7.750 | 1,800 | +0.02(+0.26%) |
Mar 04, 2004 | 7.680 | 7.730 | 7.680 | 7.730 | 2,100 | +0.10(+1.31%) |
Mar 03, 2004 | 7.750 | 7.760 | 7.630 | 7.630 | 1,500 | -0.07(-0.91%) |
Mar 02, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 500 | +0.10(+1.32%) |
Mar 01, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 | +0.20(+2.70%) |
Feb 27, 2004 | 7.400 | 7.400 | 7.400 | 7.400 | 500 | +0.05(+0.68%) |
Feb 26, 2004 | 7.350 | 7.350 | 7.350 | 7.350 | 300 | +0.05(+0.68%) |
Feb 25, 2004 | 7.300 | 7.300 | 7.300 | 7.300 | 100 | -0.05(-0.68%) |
Feb 24, 2004 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 7.300 | 7.350 | 7.300 | 7.350 | 700 | +0.00(+0.00%) |
Feb 19, 2004 | 7.350 | 7.400 | 7.350 | 7.350 | 2,600 | +0.00(+0.00%) |
Feb 18, 2004 | 7.380 | 7.380 | 7.350 | 7.350 | 700 | -0.05(-0.68%) |
Feb 17, 2004 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 7.400 | 7.400 | 7.400 | 7.400 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 7.450 | 7.450 | 7.400 | 7.400 | 900 | -0.01(-0.13%) |
Feb 10, 2004 | 7.310 | 7.450 | 7.300 | 7.410 | 2,300 | +0.06(+0.82%) |
Feb 09, 2004 | 7.400 | 7.400 | 7.350 | 7.350 | 1,000 | -0.10(-1.34%) |
Feb 06, 2004 | 7.460 | 7.460 | 7.450 | 7.450 | 400 | +0.00(+0.00%) |
Feb 05, 2004 | 7.550 | 7.550 | 7.450 | 7.450 | 1,800 | -0.11(-1.46%) |
Feb 04, 2004 | 7.560 | 7.560 | 7.560 | 7.560 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 7.570 | 7.570 | 7.560 | 7.560 | 400 | -0.04(-0.53%) |
Feb 02, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 500 | +0.00(+0.00%) |
Jan 27, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 800 | -0.05(-0.65%) |
Jan 26, 2004 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 7.650 | 7.650 | 7.650 | 7.650 | 1,000 | +0.10(+1.32%) |
Jan 22, 2004 | 7.500 | 7.550 | 7.500 | 7.550 | 600 | +0.10(+1.34%) |
Jan 21, 2004 | 7.650 | 7.650 | 7.450 | 7.450 | 1,700 | -0.15(-1.97%) |
Jan 20, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 200 | +0.05(+0.66%) |
Jan 16, 2004 | 7.650 | 7.650 | 7.550 | 7.550 | 1,200 | -0.15(-1.95%) |
Jan 15, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 500 | +0.05(+0.65%) |
Jan 14, 2004 | 7.650 | 7.650 | 7.650 | 7.650 | 600 | +0.00(+0.00%) |
Jan 13, 2004 | 7.650 | 7.720 | 7.600 | 7.650 | 2,200 | +0.05(+0.66%) |
Jan 12, 2004 | 7.640 | 7.640 | 7.550 | 7.600 | 1,200 | +0.05(+0.66%) |
Jan 09, 2004 | 7.550 | 7.650 | 7.550 | 7.550 | 5,200 | +0.05(+0.67%) |
Jan 08, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | +0.05(+0.67%) |
Jan 07, 2004 | 7.320 | 7.500 | 7.320 | 7.450 | 3,800 | +0.05(+0.68%) |
Jan 06, 2004 | 7.250 | 7.400 | 7.250 | 7.400 | 2,200 | +0.15(+2.07%) |
Jan 05, 2004 | 7.250 | 7.250 | 7.250 | 7.250 | 500 | +0.05(+0.69%) |
Jan 02, 2004 | 7.300 | 7.300 | 7.200 | 7.200 | 800 | -0.05(-0.69%) |
Dec 31, 2003 | 7.250 | 7.250 | 7.250 | 7.250 | 300 | +0.05(+0.69%) |
Dec 30, 2003 | 7.200 | 7.200 | 7.200 | 7.200 | 100 | +0.05(+0.70%) |
Dec 29, 2003 | 7.100 | 7.150 | 7.100 | 7.150 | 600 | -0.05(-0.69%) |
Dec 26, 2003 | 7.290 | 7.290 | 7.200 | 7.200 | 1,300 | -0.10(-1.37%) |
Dec 24, 2003 | 7.290 | 7.300 | 7.290 | 7.300 | 2,900 | +0.15(+2.10%) |
Dec 23, 2003 | 7.000 | 7.250 | 7.000 | 7.150 | 10,200 | +0.15(+2.14%) |
Dec 22, 2003 | 7.000 | 7.000 | 7.000 | 7.000 | 500 | +0.00(+0.00%) |
Dec 19, 2003 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 7.000 | 7.000 | 7.000 | 7.000 | 700 | +0.00(+0.00%) |
Dec 17, 2003 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 | -0.20(-2.78%) |
Dec 16, 2003 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 7.260 | 7.260 | 7.200 | 7.200 | 800 | -0.10(-1.37%) |
Dec 11, 2003 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 7.300 | 7.300 | 7.300 | 7.300 | 500 | +0.00(+0.00%) |
Dec 09, 2003 | 7.300 | 7.300 | 7.300 | 7.300 | 3,000 | +0.05(+0.69%) |