Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.550 | 6.550 | 6.550 | 6.550 | 3,000 | +0.00(+0.00%) |
May 27, 2004 | 6.550 | 6.550 | 6.550 | 6.550 | 1,000 | +0.00(+0.00%) |
May 26, 2004 | 6.550 | 6.550 | 6.550 | 6.550 | 14,000 | +0.00(+0.00%) |
May 25, 2004 | 6.550 | 6.550 | 6.550 | 6.550 | 14,000 | +0.30(+4.80%) |
May 24, 2004 | 6.250 | 6.250 | 6.250 | 6.250 | 300 | +0.00(+0.00%) |
May 21, 2004 | 6.250 | 6.250 | 6.250 | 6.250 | 300 | +0.00(+0.00%) |
May 20, 2004 | 6.250 | 6.250 | 6.250 | 6.250 | 300 | -0.35(-5.30%) |
May 19, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 6,000 | +0.00(+0.00%) |
May 18, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 6,000 | +0.00(+0.00%) |
May 17, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 6,000 | +0.00(+0.00%) |
May 14, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 50,000 | +0.00(+0.00%) |
May 13, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) |
May 12, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) |
May 11, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) |
May 10, 2004 | 6.600 | 6.600 | 6.600 | 6.600 | 50,000 | +0.00(+0.00%) |
May 07, 2004 | 7.000 | 6.600 | 6.600 | 6.600 | 85,000 | -0.40(-5.71%) |
May 06, 2004 | 7.000 | 7.000 | 7.000 | 7.000 | 6,000 | +0.00(+0.00%) |
May 05, 2004 | 7.000 | 7.000 | 7.000 | 7.000 | 600 | +0.00(+0.00%) |
May 04, 2004 | 6.847 | 7.000 | 7.000 | 7.000 | 600 | +0.15(+2.23%) |
May 03, 2004 | 6.847 | 6.847 | 6.847 | 6.847 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 6.950 | 6.847 | 6.847 | 6.847 | 18,000 | -0.15(-2.19%) |
Apr 29, 2004 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 7.050 | 7.000 | 7.000 | 7.000 | 500 | -0.05(-0.71%) |
Apr 27, 2004 | 7.100 | 7.050 | 7.000 | 7.050 | 18,100 | -0.05(-0.70%) |
Apr 26, 2004 | 7.100 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 7.150 | 7.100 | 7.100 | 7.100 | 2,000 | -0.05(-0.70%) |
Apr 22, 2004 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 7.150 | 7.150 | 7.150 | 7.150 | 5,000 | +0.00(+0.00%) |
Apr 19, 2004 | 7.300 | 7.300 | 7.150 | 7.150 | 40,000 | -0.15(-2.05%) |
Apr 16, 2004 | 7.250 | 7.300 | 7.300 | 7.300 | 5,000 | +0.05(+0.69%) |
Apr 15, 2004 | 7.530 | 7.250 | 7.250 | 7.250 | 22,000 | -0.28(-3.72%) |
Apr 14, 2004 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 7.700 | 7.530 | 7.530 | 7.530 | 9,000 | -0.17(-2.21%) |
Apr 12, 2004 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 7.900 | 7.776 | 7.700 | 7.700 | 5,000 | -0.20(-2.53%) |
Apr 07, 2004 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 7.900 | 7.900 | 7.900 | 7.900 | 9,000 | +0.00(+0.00%) |
Apr 05, 2004 | 7.900 | 7.900 | 7.900 | 7.900 | 5,000 | +0.00(+0.00%) |
Apr 02, 2004 | 7.950 | 7.900 | 7.900 | 7.900 | 18,200 | -0.05(-0.63%) |
Apr 01, 2004 | 7.900 | 7.950 | 7.950 | 7.950 | 28,000 | +0.05(+0.63%) |
Mar 31, 2004 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 7.900 | 7.900 | 7.900 | 7.900 | 158,000 | +0.00(+0.00%) |
Mar 26, 2004 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 8.300 | 7.900 | 7.900 | 7.900 | 500 | -0.40(-4.82%) |
Mar 23, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 7.900 | 8.300 | 8.300 | 8.300 | 1,000 | +0.40(+5.06%) |
Mar 16, 2004 | 7.750 | 7.900 | 7.900 | 7.900 | 500 | +0.15(+1.94%) |
Mar 15, 2004 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | +0.00(+0.00%) |
Mar 11, 2004 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 7.750 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 7.750 | 7.750 | 7.750 | 7.750 | 100 | +0.00(+0.00%) |
Mar 05, 2004 | 7.750 | 7.750 | 7.750 | 7.750 | 7,500 | +0.00(+0.00%) |
Mar 04, 2004 | 7.528 | 7.750 | 7.750 | 7.750 | 7,500 | +0.22(+2.95%) |
Mar 03, 2004 | 7.528 | 7.528 | 7.528 | 7.528 | 0 | +0.00(+0.00%) |