Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.531 | 8.531 | 8.531 | 8.531 | 164 | +0.15(+1.82%) |
May 27, 2004 | 8.227 | 8.379 | 8.227 | 8.379 | 5,087 | +0.15(+1.85%) |
May 26, 2004 | 7.922 | 8.227 | 7.922 | 8.227 | 8,040 | +0.30(+3.85%) |
May 25, 2004 | 7.922 | 7.922 | 7.922 | 7.922 | 0 | +0.00(+0.00%) |
May 24, 2004 | 7.922 | 7.922 | 7.922 | 7.922 | 0 | +0.00(+0.00%) |
May 21, 2004 | 7.922 | 7.922 | 7.922 | 7.922 | 0 | +0.00(+0.00%) |
May 20, 2004 | 7.885 | 8.074 | 7.885 | 7.922 | 3,610 | +0.15(+1.96%) |
May 19, 2004 | 7.770 | 7.770 | 7.770 | 7.770 | 328 | +0.15(+2.00%) |
May 18, 2004 | 7.678 | 7.678 | 7.617 | 7.617 | 492 | -0.10(-1.34%) |
May 17, 2004 | 7.556 | 7.721 | 7.556 | 7.721 | 492 | +0.25(+3.34%) |
May 14, 2004 | 7.617 | 7.617 | 7.471 | 7.471 | 984 | -0.12(-1.61%) |
May 13, 2004 | 7.617 | 7.617 | 7.593 | 7.593 | 492 | -0.15(-1.89%) |
May 12, 2004 | 7.952 | 7.952 | 7.739 | 7.739 | 2,625 | -0.34(-4.15%) |
May 11, 2004 | 8.074 | 8.074 | 7.922 | 8.074 | 3,938 | -0.12(-1.49%) |
May 10, 2004 | 8.135 | 8.196 | 8.135 | 8.196 | 492 | -0.03(-0.37%) |
May 07, 2004 | 8.227 | 8.227 | 8.227 | 8.227 | 656 | -0.24(-2.88%) |
May 06, 2004 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | +0.00(+0.00%) |
May 05, 2004 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | +0.00(+0.00%) |
May 04, 2004 | 8.470 | 8.470 | 8.470 | 8.470 | 656 | -0.06(-0.71%) |
May 03, 2004 | 8.623 | 8.623 | 8.531 | 8.531 | 1,641 | -0.06(-0.71%) |
Apr 30, 2004 | 8.592 | 8.592 | 8.592 | 8.592 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 8.592 | 8.592 | 8.592 | 8.592 | 164 | +0.06(+0.71%) |
Apr 28, 2004 | 8.531 | 8.531 | 8.531 | 8.531 | 328 | -0.01(-0.14%) |
Apr 27, 2004 | 8.227 | 8.684 | 8.227 | 8.544 | 6,564 | +0.20(+2.34%) |
Apr 26, 2004 | 8.349 | 8.349 | 8.349 | 8.349 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 8.470 | 8.507 | 8.233 | 8.349 | 4,758 | -0.18(-2.14%) |
Apr 22, 2004 | 8.531 | 8.531 | 8.531 | 8.531 | 164 | -0.15(-1.75%) |
Apr 21, 2004 | 8.684 | 8.684 | 8.684 | 8.684 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 8.653 | 8.684 | 8.531 | 8.684 | 2,461 | -0.12(-1.38%) |
Apr 19, 2004 | 8.806 | 8.806 | 8.806 | 8.806 | 164 | +0.12(+1.40%) |
Apr 16, 2004 | 8.988 | 8.988 | 8.684 | 8.684 | 1,969 | -0.46(-5.00%) |
Apr 15, 2004 | 9.141 | 9.141 | 9.141 | 9.141 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 9.293 | 9.360 | 9.141 | 9.141 | 984 | +0.15(+1.69%) |
Apr 13, 2004 | 8.988 | 8.988 | 8.988 | 8.988 | 328 | -0.15(-1.67%) |
Apr 12, 2004 | 9.293 | 9.293 | 8.988 | 9.141 | 4,102 | -0.34(-3.54%) |
Apr 08, 2004 | 9.549 | 9.549 | 9.476 | 9.476 | 656 | +0.09(+0.97%) |
Apr 07, 2004 | 9.537 | 9.549 | 9.385 | 9.385 | 3,938 | +0.00(+0.00%) |
Apr 06, 2004 | 9.555 | 9.555 | 9.385 | 9.385 | 656 | -0.12(-1.28%) |
Apr 05, 2004 | 9.506 | 9.506 | 9.506 | 9.506 | 328 | -0.13(-1.33%) |
Apr 02, 2004 | 9.750 | 9.750 | 9.634 | 9.634 | 1,641 | -0.21(-2.11%) |
Apr 01, 2004 | 9.902 | 9.902 | 9.842 | 9.842 | 492 | -0.21(-2.12%) |
Mar 31, 2004 | 9.872 | 10.05 | 9.750 | 10.05 | 2,461 | -0.04(-0.42%) |
Mar 30, 2004 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 10.05 | 10.30 | 9.811 | 10.10 | 9,025 | +0.07(+0.67%) |
Mar 26, 2004 | 10.21 | 10.21 | 10.03 | 10.03 | 4,102 | -0.12(-1.14%) |
Mar 25, 2004 | 10.03 | 10.15 | 10.03 | 10.15 | 820 | +0.12(+1.22%) |
Mar 24, 2004 | 10.18 | 10.32 | 10.02 | 10.02 | 3,938 | -0.27(-2.66%) |
Mar 23, 2004 | 10.02 | 10.30 | 9.951 | 10.30 | 1,148 | +0.24(+2.42%) |
Mar 22, 2004 | 10.21 | 10.36 | 9.750 | 10.05 | 4,430 | +0.00(+0.00%) |
Mar 19, 2004 | 9.324 | 10.05 | 9.324 | 10.05 | 9,025 | +0.46(+4.76%) |
Mar 18, 2004 | 9.598 | 9.598 | 9.598 | 9.598 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 9.598 | 9.598 | 9.598 | 9.598 | 164 | -0.12(-1.25%) |
Mar 16, 2004 | 9.720 | 9.720 | 9.720 | 9.720 | 164 | +0.11(+1.14%) |
Mar 15, 2004 | 9.689 | 9.689 | 9.610 | 9.610 | 492 | -0.23(-2.35%) |
Mar 12, 2004 | 9.750 | 10.05 | 9.598 | 9.842 | 3,117 | +0.09(+0.94%) |
Mar 11, 2004 | 9.445 | 9.963 | 9.293 | 9.750 | 10,666 | +0.21(+2.24%) |
Mar 10, 2004 | 9.019 | 9.537 | 9.019 | 9.537 | 4,594 | -0.03(-0.32%) |
Mar 09, 2004 | 9.628 | 9.628 | 9.445 | 9.567 | 2,953 | -0.02(-0.25%) |
Mar 08, 2004 | 9.202 | 9.592 | 9.202 | 9.592 | 1,805 | +0.27(+2.88%) |
Mar 05, 2004 | 9.433 | 9.445 | 9.324 | 9.324 | 1,805 | -0.07(-0.78%) |
Mar 04, 2004 | 8.135 | 9.433 | 8.135 | 9.397 | 23,794 | +1.36(+16.91%) |
Mar 03, 2004 | 8.038 | 8.038 | 8.038 | 8.038 | 164 | -0.01(-0.08%) |
Mar 02, 2004 | 8.050 | 8.074 | 8.044 | 8.044 | 2,461 | +0.01(+0.08%) |