Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.411 | 7.655 | 7.166 | 7.166 | 3,683 | +0.00(+0.00%) |
Apr 29, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 1,841 | +0.08(+1.15%) |
Apr 28, 2004 | 7.492 | 7.492 | 7.085 | 7.085 | 613 | +0.00(+0.00%) |
Apr 27, 2004 | 7.166 | 7.166 | 7.085 | 7.085 | 3,683 | -0.08(-1.14%) |
Apr 26, 2004 | 7.166 | 7.329 | 7.166 | 7.166 | 5,525 | +0.00(+0.00%) |
Apr 23, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 7.085 | 7.329 | 7.085 | 7.166 | 7,981 | -0.16(-2.22%) |
Apr 21, 2004 | 7.329 | 7.329 | 7.329 | 7.329 | 306 | -0.28(-3.64%) |
Apr 20, 2004 | 7.574 | 7.606 | 7.574 | 7.606 | 4,297 | -0.37(-4.69%) |
Apr 19, 2004 | 7.981 | 7.981 | 7.981 | 7.981 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 8.144 | 8.144 | 7.492 | 7.981 | 9,516 | -0.49(-5.77%) |
Apr 15, 2004 | 8.469 | 8.469 | 8.469 | 8.469 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 8.632 | 8.795 | 8.469 | 8.469 | 8,902 | -0.41(-4.59%) |
Apr 13, 2004 | 8.876 | 8.876 | 8.876 | 8.876 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 8.876 | 8.876 | 8.876 | 8.876 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 8.876 | 8.876 | 8.876 | 8.876 | 613 | +0.08(+0.93%) |
Apr 07, 2004 | 8.795 | 8.795 | 8.795 | 8.795 | 2,148 | +0.00(+0.00%) |
Apr 06, 2004 | 8.795 | 8.795 | 8.795 | 8.795 | 613 | -0.15(-1.71%) |
Apr 05, 2004 | 8.948 | 8.948 | 8.948 | 8.948 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 8.876 | 8.948 | 8.795 | 8.948 | 1,841 | +0.00(+0.00%) |
Apr 01, 2004 | 8.795 | 8.948 | 8.795 | 8.948 | 5,525 | +0.15(+1.74%) |
Mar 31, 2004 | 8.795 | 8.795 | 8.795 | 8.795 | 613 | -0.16(-1.82%) |
Mar 30, 2004 | 8.795 | 8.958 | 8.795 | 8.958 | 4,911 | +0.00(+0.00%) |
Mar 29, 2004 | 8.958 | 8.958 | 8.958 | 8.958 | 306 | +0.16(+1.85%) |
Mar 26, 2004 | 8.795 | 8.795 | 8.795 | 8.795 | 1,534 | -0.16(-1.82%) |
Mar 25, 2004 | 8.958 | 8.958 | 8.876 | 8.958 | 6,446 | +0.16(+1.85%) |
Mar 24, 2004 | 9.121 | 9.121 | 8.730 | 8.795 | 1,841 | +0.00(+0.00%) |
Mar 23, 2004 | 8.762 | 8.795 | 8.762 | 8.795 | 2,762 | +0.00(+0.00%) |
Mar 22, 2004 | 8.795 | 8.795 | 8.795 | 8.795 | 306 | +0.33(+3.85%) |
Mar 19, 2004 | 8.632 | 8.632 | 8.469 | 8.469 | 1,227 | -0.08(-0.95%) |
Mar 18, 2004 | 8.551 | 8.551 | 8.551 | 8.551 | 306 | -0.24(-2.78%) |
Mar 17, 2004 | 8.306 | 8.795 | 8.306 | 8.795 | 1,841 | +0.49(+5.88%) |
Mar 16, 2004 | 8.469 | 8.469 | 8.306 | 8.306 | 1,227 | -0.65(-7.27%) |
Mar 15, 2004 | 8.469 | 8.958 | 8.469 | 8.958 | 920 | +0.49(+5.77%) |
Mar 12, 2004 | 8.958 | 8.958 | 8.469 | 8.469 | 1,841 | +0.16(+1.96%) |
Mar 11, 2004 | 8.306 | 8.306 | 8.306 | 8.306 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 8.306 | 8.306 | 8.306 | 8.306 | 613 | -0.16(-1.92%) |
Mar 09, 2004 | 7.818 | 8.469 | 7.818 | 8.469 | 1,227 | +0.65(+8.33%) |
Mar 08, 2004 | 7.818 | 7.818 | 7.818 | 7.818 | 1,227 | -0.33(-4.00%) |
Mar 05, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 8.144 | 8.144 | 8.144 | 8.144 | 1,227 | +0.33(+4.17%) |
Mar 03, 2004 | 7.818 | 7.818 | 7.818 | 7.818 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 8.469 | 8.469 | 7.818 | 7.818 | 1,227 | -1.30(-14.29%) |
Mar 01, 2004 | 8.795 | 9.121 | 8.469 | 9.121 | 5,525 | +0.00(+0.00%) |
Feb 27, 2004 | 7.476 | 9.121 | 7.476 | 9.121 | 8,595 | +1.87(+25.84%) |
Feb 26, 2004 | 7.166 | 7.248 | 7.166 | 7.248 | 5,832 | +0.37(+5.45%) |
Feb 25, 2004 | 6.873 | 6.873 | 6.873 | 6.873 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 7.166 | 7.166 | 6.873 | 6.873 | 1,841 | -0.29(-4.09%) |
Feb 23, 2004 | 7.329 | 7.329 | 7.166 | 7.166 | 1,227 | +0.00(+0.00%) |
Feb 20, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 920 | -0.24(-3.30%) |
Feb 12, 2004 | 7.492 | 7.492 | 7.003 | 7.411 | 4,604 | +0.24(+3.41%) |
Feb 11, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 920 | -0.16(-2.22%) |
Feb 10, 2004 | 7.329 | 7.329 | 7.329 | 7.329 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 7.166 | 7.329 | 7.166 | 7.329 | 4,297 | +0.16(+2.27%) |
Feb 06, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 7.492 | 7.492 | 7.166 | 7.166 | 1,227 | +0.00(+0.00%) |
Feb 04, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 7.166 | 7.166 | 7.166 | 7.166 | 0 | +0.00(+0.00%) |