Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.957 | 8.957 | 8.957 | 8.957 | 0 | +0.00(+0.00%) |
May 27, 2004 | 9.028 | 9.028 | 8.957 | 8.957 | 5,025 | -0.15(-1.61%) |
May 26, 2004 | 9.103 | 9.103 | 9.103 | 9.103 | 670 | -0.01(-0.16%) |
May 25, 2004 | 9.148 | 9.294 | 9.118 | 9.118 | 2,680 | +0.01(+0.13%) |
May 24, 2004 | 9.222 | 9.372 | 9.103 | 9.106 | 3,350 | +0.01(+0.16%) |
May 21, 2004 | 9.097 | 9.097 | 9.091 | 9.091 | 670 | -0.01(-0.10%) |
May 20, 2004 | 9.064 | 9.103 | 9.064 | 9.100 | 5,695 | +0.04(+0.46%) |
May 19, 2004 | 9.184 | 9.219 | 8.879 | 9.058 | 13,737 | -0.13(-1.46%) |
May 18, 2004 | 9.282 | 9.515 | 9.178 | 9.192 | 3,350 | -0.33(-3.42%) |
May 17, 2004 | 9.518 | 9.518 | 9.518 | 9.518 | 670 | +0.05(+0.57%) |
May 14, 2004 | 9.219 | 9.470 | 9.219 | 9.464 | 7,706 | +0.29(+3.12%) |
May 13, 2004 | 9.222 | 9.222 | 9.178 | 9.178 | 1,005 | -0.08(-0.81%) |
May 12, 2004 | 8.834 | 9.253 | 8.834 | 9.253 | 2,010 | +0.31(+3.44%) |
May 11, 2004 | 9.212 | 9.214 | 8.870 | 8.945 | 3,015 | -0.21(-2.31%) |
May 10, 2004 | 9.252 | 9.252 | 8.816 | 9.157 | 10,051 | +0.11(+1.25%) |
May 07, 2004 | 8.954 | 9.094 | 8.954 | 9.043 | 6,701 | +0.09(+1.00%) |
May 06, 2004 | 8.939 | 8.954 | 8.825 | 8.954 | 2,680 | +0.13(+1.49%) |
May 05, 2004 | 9.383 | 9.383 | 8.822 | 8.822 | 9,381 | -0.40(-4.34%) |
May 04, 2004 | 9.103 | 9.222 | 8.954 | 9.222 | 8,376 | +0.12(+1.31%) |
May 03, 2004 | 9.103 | 9.103 | 9.064 | 9.103 | 2,010 | +0.01(+0.10%) |
Apr 30, 2004 | 9.100 | 9.100 | 9.094 | 9.094 | 670 | -0.01(-0.10%) |
Apr 29, 2004 | 9.043 | 9.103 | 8.852 | 9.103 | 5,025 | +0.15(+1.67%) |
Apr 28, 2004 | 8.954 | 8.954 | 8.954 | 8.954 | 1,675 | +0.01(+0.17%) |
Apr 27, 2004 | 8.939 | 8.939 | 8.939 | 8.939 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 8.939 | 8.939 | 8.939 | 8.939 | 1,675 | -0.16(-1.80%) |
Apr 23, 2004 | 9.103 | 9.103 | 9.103 | 9.103 | 335 | +0.15(+1.67%) |
Apr 22, 2004 | 9.103 | 9.103 | 8.864 | 8.954 | 3,350 | -0.15(-1.61%) |
Apr 21, 2004 | 8.957 | 9.103 | 8.957 | 9.100 | 5,360 | -0.06(-0.68%) |
Apr 20, 2004 | 9.204 | 9.213 | 9.163 | 9.163 | 1,005 | +0.05(+0.59%) |
Apr 19, 2004 | 9.175 | 9.175 | 9.109 | 9.109 | 1,005 | +0.20(+2.24%) |
Apr 16, 2004 | 8.998 | 8.998 | 8.819 | 8.909 | 1,340 | +0.09(+1.02%) |
Apr 15, 2004 | 9.037 | 9.073 | 8.819 | 8.819 | 9,381 | -0.22(-2.48%) |
Apr 14, 2004 | 9.228 | 9.327 | 9.043 | 9.043 | 4,355 | -0.07(-0.82%) |
Apr 13, 2004 | 9.252 | 9.279 | 9.118 | 9.118 | 4,690 | -0.36(-3.75%) |
Apr 12, 2004 | 9.473 | 9.473 | 9.473 | 9.473 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 9.372 | 9.473 | 9.363 | 9.473 | 3,685 | +0.16(+1.73%) |
Apr 07, 2004 | 9.548 | 9.548 | 9.261 | 9.312 | 4,355 | +0.18(+1.96%) |
Apr 06, 2004 | 9.264 | 9.264 | 9.133 | 9.133 | 1,340 | -0.09(-0.97%) |
Apr 05, 2004 | 9.291 | 9.291 | 9.133 | 9.222 | 7,371 | +0.12(+1.31%) |
Apr 02, 2004 | 9.103 | 9.103 | 9.103 | 9.103 | 3,685 | +0.00(+0.03%) |
Apr 01, 2004 | 8.954 | 9.100 | 8.954 | 9.100 | 4,020 | +0.16(+1.80%) |
Mar 31, 2004 | 9.252 | 9.252 | 8.804 | 8.939 | 15,077 | +0.10(+1.11%) |
Mar 30, 2004 | 8.804 | 8.870 | 8.804 | 8.840 | 3,685 | -0.04(-0.44%) |
Mar 29, 2004 | 9.252 | 9.252 | 8.819 | 8.879 | 14,742 | -0.31(-3.41%) |
Mar 26, 2004 | 9.192 | 9.192 | 8.879 | 9.192 | 2,345 | +0.19(+2.16%) |
Mar 25, 2004 | 8.998 | 8.998 | 8.998 | 8.998 | 335 | +0.01(+0.17%) |
Mar 24, 2004 | 9.231 | 9.231 | 8.984 | 8.984 | 2,680 | -0.28(-3.06%) |
Mar 23, 2004 | 8.804 | 9.267 | 8.804 | 9.267 | 2,680 | +0.45(+5.08%) |
Mar 22, 2004 | 8.998 | 9.115 | 8.819 | 8.819 | 5,025 | -0.24(-2.60%) |
Mar 19, 2004 | 9.058 | 9.058 | 9.028 | 9.055 | 6,366 | +0.03(+0.33%) |
Mar 18, 2004 | 9.025 | 9.025 | 9.025 | 9.025 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 9.288 | 9.297 | 8.807 | 9.025 | 25,464 | -0.00(-0.03%) |
Mar 16, 2004 | 9.425 | 9.425 | 8.984 | 9.028 | 5,360 | -0.39(-4.18%) |
Mar 15, 2004 | 9.461 | 9.461 | 9.422 | 9.422 | 2,010 | +0.06(+0.61%) |
Mar 12, 2004 | 9.230 | 9.401 | 9.230 | 9.366 | 4,020 | +0.25(+2.72%) |
Mar 11, 2004 | 9.043 | 9.422 | 9.043 | 9.118 | 8,376 | -0.01(-0.16%) |
Mar 10, 2004 | 9.207 | 9.252 | 9.133 | 9.133 | 4,355 | -0.11(-1.16%) |
Mar 09, 2004 | 9.580 | 9.580 | 9.085 | 9.240 | 14,407 | -0.34(-3.52%) |
Mar 08, 2004 | 9.476 | 9.577 | 9.288 | 9.577 | 6,031 | +0.18(+1.87%) |
Mar 05, 2004 | 9.401 | 9.401 | 9.401 | 9.401 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 9.536 | 9.536 | 9.401 | 9.401 | 3,015 | -0.29(-3.02%) |
Mar 03, 2004 | 9.667 | 9.694 | 9.667 | 9.694 | 2,010 | +0.05(+0.53%) |
Mar 02, 2004 | 9.551 | 9.643 | 9.527 | 9.643 | 13,737 | +0.15(+1.54%) |