Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | +0.00(+0.00%) |
May 27, 2004 | 8.500 | 8.510 | 8.500 | 8.510 | 1,940 | -0.19(-2.18%) |
May 26, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) |
May 25, 2004 | 8.600 | 8.750 | 8.500 | 8.700 | 2,666 | -0.05(-0.57%) |
May 24, 2004 | 8.500 | 8.750 | 8.500 | 8.750 | 1,888 | +0.25(+2.94%) |
May 21, 2004 | 9.000 | 9.000 | 8.500 | 8.500 | 1,100 | -0.10(-1.16%) |
May 20, 2004 | 8.500 | 8.600 | 8.500 | 8.600 | 863 | +0.11(+1.30%) |
May 19, 2004 | 8.500 | 8.500 | 8.490 | 8.490 | 8,500 | +0.14(+1.68%) |
May 18, 2004 | 8.500 | 8.500 | 8.350 | 8.350 | 312 | -0.15(-1.76%) |
May 17, 2004 | 8.500 | 8.550 | 8.490 | 8.500 | 16,004 | -0.05(-0.58%) |
May 14, 2004 | 8.500 | 8.550 | 8.500 | 8.550 | 352 | +0.05(+0.59%) |
May 13, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
May 12, 2004 | 8.400 | 8.500 | 8.400 | 8.500 | 18,100 | +0.10(+1.19%) |
May 11, 2004 | 8.250 | 8.400 | 8.180 | 8.400 | 4,635 | +0.25(+3.07%) |
May 10, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 2,220 | -0.18(-2.16%) |
May 07, 2004 | 8.100 | 8.330 | 8.100 | 8.330 | 17,960 | +0.33(+4.13%) |
May 06, 2004 | 8.200 | 8.200 | 7.900 | 8.000 | 4,500 | -0.20(-2.44%) |
May 05, 2004 | 8.150 | 8.300 | 8.000 | 8.200 | 6,300 | +0.20(+2.50%) |
May 04, 2004 | 7.500 | 8.000 | 7.500 | 8.000 | 9,800 | +0.70(+9.59%) |
May 03, 2004 | 7.250 | 7.350 | 7.200 | 7.300 | 8,450 | +0.15(+2.10%) |
Apr 30, 2004 | 7.150 | 7.250 | 7.150 | 7.150 | 3,400 | +0.00(+0.00%) |
Apr 29, 2004 | 7.200 | 7.350 | 7.150 | 7.150 | 11,926 | +0.00(+0.00%) |
Apr 28, 2004 | 7.100 | 7.150 | 7.100 | 7.150 | 6,214 | +0.05(+0.70%) |
Apr 27, 2004 | 7.200 | 7.200 | 7.100 | 7.100 | 2,532 | -0.10(-1.39%) |
Apr 26, 2004 | 7.200 | 7.200 | 7.200 | 7.200 | 500 | +0.00(+0.00%) |
Apr 23, 2004 | 7.200 | 7.200 | 7.100 | 7.200 | 5,512 | +0.10(+1.41%) |
Apr 22, 2004 | 7.150 | 7.150 | 7.100 | 7.100 | 4,270 | -0.05(-0.70%) |
Apr 21, 2004 | 7.100 | 7.150 | 7.100 | 7.150 | 2,400 | +0.00(+0.00%) |
Apr 20, 2004 | 7.350 | 7.350 | 7.150 | 7.150 | 1,424 | +0.03(+0.42%) |
Apr 19, 2004 | 7.120 | 7.120 | 7.120 | 7.120 | 769 | +0.00(+0.00%) |
Apr 16, 2004 | 7.120 | 7.120 | 7.120 | 7.120 | 112 | -0.13(-1.79%) |
Apr 15, 2004 | 7.250 | 7.250 | 7.250 | 7.250 | 250 | +0.00(+0.00%) |
Apr 14, 2004 | 7.250 | 7.250 | 7.250 | 7.250 | 120 | -0.02(-0.28%) |
Apr 13, 2004 | 7.250 | 7.270 | 7.150 | 7.270 | 3,700 | +0.02(+0.28%) |
Apr 12, 2004 | 7.100 | 7.250 | 7.100 | 7.250 | 1,066 | +0.15(+2.11%) |
Apr 08, 2004 | 7.260 | 7.260 | 7.100 | 7.100 | 2,000 | -0.20(-2.74%) |
Apr 07, 2004 | 7.200 | 7.300 | 7.200 | 7.300 | 14,640 | +0.06(+0.83%) |
Apr 06, 2004 | 7.240 | 7.240 | 7.240 | 7.240 | 500 | +0.14(+1.97%) |
Apr 05, 2004 | 7.100 | 7.100 | 7.000 | 7.100 | 2,482 | -0.10(-1.39%) |
Apr 02, 2004 | 7.100 | 7.250 | 7.100 | 7.200 | 7,200 | +0.10(+1.41%) |
Apr 01, 2004 | 7.100 | 7.100 | 7.100 | 7.100 | 1,735 | -0.05(-0.70%) |
Mar 31, 2004 | 7.250 | 7.250 | 7.100 | 7.150 | 4,887 | +0.05(+0.70%) |
Mar 30, 2004 | 7.100 | 7.100 | 7.100 | 7.100 | 200 | +0.00(+0.00%) |
Mar 29, 2004 | 7.300 | 7.300 | 7.100 | 7.100 | 14,010 | -0.15(-2.07%) |
Mar 26, 2004 | 7.100 | 7.300 | 7.100 | 7.250 | 10,820 | -0.05(-0.68%) |
Mar 25, 2004 | 7.100 | 7.300 | 7.100 | 7.300 | 1,400 | +0.05(+0.69%) |
Mar 24, 2004 | 7.100 | 7.300 | 7.100 | 7.250 | 3,900 | +0.00(+0.00%) |
Mar 23, 2004 | 7.000 | 7.250 | 7.000 | 7.250 | 1,600 | +0.00(+0.00%) |
Mar 22, 2004 | 7.000 | 7.250 | 7.000 | 7.250 | 6,060 | +0.25(+3.57%) |
Mar 19, 2004 | 7.200 | 7.250 | 7.000 | 7.000 | 7,500 | -0.25(-3.45%) |
Mar 18, 2004 | 7.200 | 7.250 | 7.200 | 7.250 | 3,500 | +0.00(+0.00%) |
Mar 17, 2004 | 7.250 | 7.450 | 7.200 | 7.250 | 2,577 | +0.00(+0.00%) |
Mar 16, 2004 | 7.300 | 7.350 | 7.250 | 7.250 | 1,884 | -0.20(-2.68%) |
Mar 15, 2004 | 7.450 | 7.500 | 7.200 | 7.450 | 7,000 | -0.05(-0.67%) |
Mar 12, 2004 | 7.450 | 7.500 | 7.450 | 7.500 | 5,020 | -0.10(-1.32%) |
Mar 11, 2004 | 7.600 | 7.600 | 7.450 | 7.600 | 4,160 | +0.05(+0.66%) |
Mar 10, 2004 | 7.500 | 7.550 | 7.500 | 7.550 | 5,447 | +0.05(+0.67%) |
Mar 09, 2004 | 7.400 | 7.700 | 7.400 | 7.500 | 8,058 | +0.20(+2.74%) |
Mar 08, 2004 | 7.250 | 7.300 | 7.250 | 7.300 | 5,602 | +0.05(+0.69%) |
Mar 05, 2004 | 7.200 | 7.250 | 7.200 | 7.250 | 1,200 | +0.00(+0.00%) |
Mar 04, 2004 | 7.200 | 7.250 | 7.200 | 7.250 | 7,960 | +0.00(+0.00%) |
Mar 03, 2004 | 7.300 | 7.350 | 7.200 | 7.250 | 4,508 | -0.05(-0.68%) |
Mar 02, 2004 | 7.500 | 7.500 | 7.200 | 7.300 | 1,400 | -0.05(-0.68%) |