Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.959 | 8.959 | 8.959 | 8.959 | 0 | +0.00(+0.00%) |
May 27, 2004 | 9.030 | 9.030 | 8.959 | 8.959 | 5,024 | -0.15(-1.61%) |
May 26, 2004 | 9.105 | 9.105 | 9.105 | 9.105 | 669 | -0.01(-0.16%) |
May 25, 2004 | 9.150 | 9.296 | 9.120 | 9.120 | 2,679 | +0.01(+0.13%) |
May 24, 2004 | 9.224 | 9.374 | 9.105 | 9.108 | 3,349 | +0.01(+0.16%) |
May 21, 2004 | 9.099 | 9.099 | 9.093 | 9.093 | 669 | -0.01(-0.10%) |
May 20, 2004 | 9.066 | 9.105 | 9.066 | 9.102 | 5,694 | +0.04(+0.46%) |
May 19, 2004 | 9.185 | 9.221 | 8.881 | 9.060 | 13,734 | -0.13(-1.46%) |
May 18, 2004 | 9.284 | 9.517 | 9.180 | 9.194 | 3,349 | -0.33(-3.42%) |
May 17, 2004 | 9.520 | 9.520 | 9.520 | 9.520 | 669 | +0.05(+0.57%) |
May 14, 2004 | 9.221 | 9.472 | 9.221 | 9.466 | 7,704 | +0.29(+3.12%) |
May 13, 2004 | 9.224 | 9.224 | 9.180 | 9.180 | 1,004 | -0.08(-0.81%) |
May 12, 2004 | 8.836 | 9.255 | 8.836 | 9.255 | 2,009 | +0.31(+3.44%) |
May 11, 2004 | 9.214 | 9.216 | 8.872 | 8.947 | 3,014 | -0.21(-2.31%) |
May 10, 2004 | 9.254 | 9.254 | 8.818 | 9.159 | 10,049 | +0.11(+1.25%) |
May 07, 2004 | 8.956 | 9.096 | 8.956 | 9.045 | 6,699 | +0.09(+1.00%) |
May 06, 2004 | 8.941 | 8.956 | 8.827 | 8.956 | 2,679 | +0.13(+1.49%) |
May 05, 2004 | 9.386 | 9.386 | 8.824 | 8.824 | 9,379 | -0.40(-4.34%) |
May 04, 2004 | 9.105 | 9.224 | 8.956 | 9.224 | 8,374 | +0.12(+1.31%) |
May 03, 2004 | 9.105 | 9.105 | 9.066 | 9.105 | 2,009 | +0.01(+0.10%) |
Apr 30, 2004 | 9.102 | 9.102 | 9.096 | 9.096 | 669 | -0.01(-0.10%) |
Apr 29, 2004 | 9.045 | 9.105 | 8.854 | 9.105 | 5,024 | +0.15(+1.67%) |
Apr 28, 2004 | 8.956 | 8.956 | 8.956 | 8.956 | 1,674 | +0.01(+0.17%) |
Apr 27, 2004 | 8.941 | 8.941 | 8.941 | 8.941 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 8.941 | 8.941 | 8.941 | 8.941 | 1,674 | -0.16(-1.80%) |
Apr 23, 2004 | 9.105 | 9.105 | 9.105 | 9.105 | 334 | +0.15(+1.67%) |
Apr 22, 2004 | 9.105 | 9.105 | 8.866 | 8.956 | 3,349 | -0.15(-1.61%) |
Apr 21, 2004 | 8.959 | 9.105 | 8.959 | 9.102 | 5,359 | -0.06(-0.68%) |
Apr 20, 2004 | 9.206 | 9.215 | 9.165 | 9.165 | 1,004 | +0.05(+0.59%) |
Apr 19, 2004 | 9.177 | 9.177 | 9.111 | 9.111 | 1,004 | +0.20(+2.24%) |
Apr 16, 2004 | 9.000 | 9.000 | 8.821 | 8.911 | 1,339 | +0.09(+1.02%) |
Apr 15, 2004 | 9.039 | 9.075 | 8.821 | 8.821 | 9,379 | -0.22(-2.48%) |
Apr 14, 2004 | 9.230 | 9.329 | 9.045 | 9.045 | 4,354 | -0.07(-0.82%) |
Apr 13, 2004 | 9.254 | 9.281 | 9.120 | 9.120 | 4,689 | -0.36(-3.75%) |
Apr 12, 2004 | 9.475 | 9.475 | 9.475 | 9.475 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 9.374 | 9.475 | 9.365 | 9.475 | 3,684 | +0.16(+1.73%) |
Apr 07, 2004 | 9.550 | 9.550 | 9.263 | 9.314 | 4,354 | +0.18(+1.96%) |
Apr 06, 2004 | 9.266 | 9.266 | 9.135 | 9.135 | 1,339 | -0.09(-0.97%) |
Apr 05, 2004 | 9.293 | 9.293 | 9.135 | 9.224 | 7,369 | +0.12(+1.31%) |
Apr 02, 2004 | 9.105 | 9.105 | 9.105 | 9.105 | 3,684 | +0.00(+0.03%) |
Apr 01, 2004 | 8.956 | 9.102 | 8.956 | 9.102 | 4,019 | +0.16(+1.80%) |
Mar 31, 2004 | 9.254 | 9.254 | 8.806 | 8.941 | 15,074 | +0.10(+1.11%) |
Mar 30, 2004 | 8.806 | 8.872 | 8.806 | 8.842 | 3,684 | -0.04(-0.44%) |
Mar 29, 2004 | 9.254 | 9.254 | 8.821 | 8.881 | 14,739 | -0.31(-3.41%) |
Mar 26, 2004 | 9.194 | 9.194 | 8.881 | 9.194 | 2,344 | +0.19(+2.16%) |
Mar 25, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 334 | +0.01(+0.17%) |
Mar 24, 2004 | 9.233 | 9.233 | 8.985 | 8.985 | 2,679 | -0.28(-3.06%) |
Mar 23, 2004 | 8.806 | 9.269 | 8.806 | 9.269 | 2,679 | +0.45(+5.08%) |
Mar 22, 2004 | 9.000 | 9.117 | 8.821 | 8.821 | 5,024 | -0.24(-2.60%) |
Mar 19, 2004 | 9.060 | 9.060 | 9.030 | 9.057 | 6,364 | +0.03(+0.33%) |
Mar 18, 2004 | 9.027 | 9.027 | 9.027 | 9.027 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 9.290 | 9.299 | 8.809 | 9.027 | 25,458 | -0.00(-0.03%) |
Mar 16, 2004 | 9.427 | 9.427 | 8.985 | 9.030 | 5,359 | -0.39(-4.18%) |
Mar 15, 2004 | 9.463 | 9.463 | 9.424 | 9.424 | 2,009 | +0.06(+0.61%) |
Mar 12, 2004 | 9.232 | 9.403 | 9.232 | 9.368 | 4,019 | +0.25(+2.72%) |
Mar 11, 2004 | 9.045 | 9.424 | 9.045 | 9.120 | 8,374 | -0.01(-0.16%) |
Mar 10, 2004 | 9.209 | 9.254 | 9.135 | 9.135 | 4,354 | -0.11(-1.16%) |
Mar 09, 2004 | 9.583 | 9.583 | 9.087 | 9.242 | 14,404 | -0.34(-3.52%) |
Mar 08, 2004 | 9.478 | 9.580 | 9.290 | 9.580 | 6,029 | +0.18(+1.87%) |
Mar 05, 2004 | 9.403 | 9.403 | 9.403 | 9.403 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 9.538 | 9.538 | 9.403 | 9.403 | 3,014 | -0.29(-3.02%) |
Mar 03, 2004 | 9.669 | 9.696 | 9.669 | 9.696 | 2,009 | +0.05(+0.53%) |
Mar 02, 2004 | 9.553 | 9.645 | 9.529 | 9.645 | 13,734 | +0.15(+1.54%) |