Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.435 | 9.440 | 9.435 | 9.440 | 1,165 | -0.33(-3.42%) |
May 27, 2004 | 9.560 | 9.775 | 9.560 | 9.775 | 2,331 | +0.17(+1.77%) |
May 26, 2004 | 9.600 | 9.605 | 9.598 | 9.605 | 1,748 | +0.17(+1.80%) |
May 25, 2004 | 8.749 | 9.435 | 8.749 | 9.435 | 5,829 | +0.17(+1.89%) |
May 24, 2004 | 8.878 | 9.349 | 8.878 | 9.260 | 11,658 | +0.17(+1.87%) |
May 21, 2004 | 8.921 | 9.090 | 8.751 | 9.090 | 4,663 | -0.00(-0.02%) |
May 20, 2004 | 9.092 | 9.092 | 9.006 | 9.092 | 1,748 | -0.13(-1.40%) |
May 19, 2004 | 9.006 | 9.221 | 9.006 | 9.221 | 2,914 | +0.23(+2.52%) |
May 18, 2004 | 8.981 | 9.006 | 8.981 | 8.994 | 11,075 | +0.04(+0.46%) |
May 17, 2004 | 8.835 | 9.349 | 8.835 | 8.953 | 9,909 | -0.05(-0.59%) |
May 14, 2004 | 9.010 | 9.025 | 9.006 | 9.006 | 6,995 | +0.26(+2.94%) |
May 13, 2004 | 9.307 | 9.307 | 8.749 | 8.749 | 3,497 | -0.47(-5.12%) |
May 12, 2004 | 9.349 | 9.349 | 9.221 | 9.221 | 5,829 | -0.05(-0.58%) |
May 11, 2004 | 9.144 | 9.315 | 8.898 | 9.274 | 13,990 | +0.28(+3.15%) |
May 10, 2004 | 9.006 | 9.006 | 8.991 | 8.991 | 3,497 | +0.06(+0.67%) |
May 07, 2004 | 9.092 | 9.092 | 8.931 | 8.931 | 1,165 | -0.16(-1.77%) |
May 06, 2004 | 9.092 | 9.092 | 9.087 | 9.092 | 1,748 | +0.17(+1.92%) |
May 05, 2004 | 8.775 | 8.921 | 8.775 | 8.921 | 13,407 | -0.12(-1.33%) |
May 04, 2004 | 8.878 | 9.092 | 8.878 | 9.041 | 14,572 | +0.12(+1.35%) |
May 03, 2004 | 9.049 | 9.092 | 8.495 | 8.921 | 48,382 | +0.00(+0.00%) |
Apr 30, 2004 | 8.186 | 9.092 | 8.186 | 8.921 | 39,638 | -0.04(-0.42%) |
Apr 29, 2004 | 8.747 | 9.090 | 8.310 | 8.958 | 25,065 | +0.45(+5.28%) |
Apr 28, 2004 | 8.320 | 8.578 | 8.318 | 8.509 | 46,050 | +0.28(+3.35%) |
Apr 27, 2004 | 8.063 | 8.234 | 7.977 | 8.233 | 44,301 | +0.47(+6.06%) |
Apr 26, 2004 | 7.891 | 7.891 | 7.762 | 7.763 | 16,904 | -0.13(-1.63%) |
Apr 23, 2004 | 7.977 | 7.977 | 7.891 | 7.891 | 4,080 | -0.13(-1.60%) |
Apr 22, 2004 | 8.320 | 8.320 | 8.020 | 8.020 | 3,497 | +0.00(+0.00%) |
Apr 21, 2004 | 8.192 | 8.192 | 8.020 | 8.020 | 2,914 | -0.16(-1.99%) |
Apr 20, 2004 | 8.183 | 8.183 | 8.183 | 8.183 | 582 | +0.14(+1.70%) |
Apr 19, 2004 | 8.046 | 8.046 | 8.046 | 8.046 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 8.070 | 8.070 | 8.046 | 8.046 | 1,748 | +0.03(+0.32%) |
Apr 15, 2004 | 8.011 | 8.053 | 8.011 | 8.020 | 1,748 | -0.05(-0.62%) |
Apr 14, 2004 | 8.106 | 8.106 | 8.011 | 8.070 | 8,743 | +0.01(+0.09%) |
Apr 13, 2004 | 7.891 | 8.106 | 7.891 | 8.063 | 8,743 | -0.09(-1.05%) |
Apr 12, 2004 | 8.061 | 8.149 | 8.061 | 8.149 | 1,748 | +0.09(+1.06%) |
Apr 08, 2004 | 8.063 | 8.063 | 8.063 | 8.063 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 8.406 | 8.406 | 8.063 | 8.063 | 1,165 | +0.03(+0.32%) |
Apr 06, 2004 | 8.234 | 8.234 | 8.037 | 8.037 | 5,246 | -0.20(-2.44%) |
Apr 05, 2004 | 8.238 | 8.238 | 8.238 | 8.238 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 8.197 | 8.294 | 8.197 | 8.238 | 4,663 | +0.00(+0.04%) |
Apr 01, 2004 | 8.303 | 8.303 | 8.234 | 8.234 | 5,246 | +0.00(+0.00%) |
Mar 31, 2004 | 8.234 | 8.234 | 8.234 | 8.234 | 1,748 | +0.04(+0.52%) |
Mar 30, 2004 | 8.192 | 8.192 | 8.192 | 8.192 | 2,914 | -0.02(-0.21%) |
Mar 29, 2004 | 8.234 | 8.663 | 8.149 | 8.209 | 33,809 | +0.10(+1.27%) |
Mar 26, 2004 | 7.891 | 8.106 | 7.891 | 8.106 | 6,995 | +0.21(+2.72%) |
Mar 25, 2004 | 7.891 | 7.891 | 7.891 | 7.891 | 5,246 | +0.09(+1.10%) |
Mar 24, 2004 | 7.720 | 7.900 | 7.720 | 7.806 | 1,748 | +0.09(+1.11%) |
Mar 23, 2004 | 7.720 | 7.720 | 7.720 | 7.720 | 1,165 | +0.09(+1.12%) |
Mar 22, 2004 | 7.814 | 7.814 | 7.634 | 7.634 | 2,331 | -0.09(-1.11%) |
Mar 19, 2004 | 8.063 | 8.063 | 7.617 | 7.720 | 7,577 | -0.17(-2.17%) |
Mar 18, 2004 | 7.891 | 7.891 | 7.891 | 7.891 | 1,165 | +0.17(+2.22%) |
Mar 17, 2004 | 7.977 | 7.994 | 7.720 | 7.720 | 17,487 | -0.30(-3.72%) |
Mar 16, 2004 | 8.018 | 8.018 | 8.018 | 8.018 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 8.018 | 8.018 | 8.018 | 8.018 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 8.018 | 8.018 | 8.018 | 8.018 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 8.012 | 8.018 | 8.011 | 8.018 | 1,748 | +0.02(+0.22%) |
Mar 10, 2004 | 8.020 | 8.238 | 7.986 | 8.001 | 2,914 | +0.00(+0.02%) |
Mar 09, 2004 | 8.320 | 8.320 | 7.999 | 7.999 | 3,497 | +0.02(+0.21%) |
Mar 08, 2004 | 8.149 | 8.320 | 7.983 | 7.983 | 4,080 | -0.34(-4.06%) |
Mar 05, 2004 | 8.320 | 8.320 | 8.320 | 8.320 | 1,165 | +0.09(+1.04%) |
Mar 04, 2004 | 8.234 | 8.234 | 8.234 | 8.234 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 8.150 | 8.234 | 8.150 | 8.234 | 3,497 | -0.03(-0.31%) |
Mar 02, 2004 | 8.220 | 8.260 | 8.220 | 8.260 | 1,748 | +0.03(+0.31%) |