Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.818 | 9.818 | 9.000 | 9.075 | 11,600 | -0.74(-7.56%) |
Apr 29, 2004 | 10.01 | 10.01 | 9.818 | 9.818 | 3,733 | -0.04(-0.38%) |
Apr 28, 2004 | 9.975 | 9.975 | 9.855 | 9.855 | 3,333 | -0.34(-3.38%) |
Apr 27, 2004 | 10.31 | 10.50 | 10.12 | 10.20 | 8,800 | -0.04(-0.37%) |
Apr 26, 2004 | 10.61 | 10.61 | 10.12 | 10.24 | 3,333 | -0.41(-3.87%) |
Apr 23, 2004 | 9.893 | 10.95 | 9.893 | 10.65 | 5,600 | +0.76(+7.66%) |
Apr 22, 2004 | 9.893 | 9.893 | 9.893 | 9.893 | 666 | +0.03(+0.30%) |
Apr 21, 2004 | 9.750 | 9.975 | 9.675 | 9.863 | 6,133 | +0.09(+0.92%) |
Apr 20, 2004 | 9.825 | 9.938 | 9.742 | 9.773 | 10,000 | +0.02(+0.23%) |
Apr 19, 2004 | 9.863 | 9.938 | 9.742 | 9.750 | 13,066 | -0.15(-1.52%) |
Apr 16, 2004 | 9.900 | 9.900 | 9.900 | 9.900 | 1,066 | -0.04(-0.38%) |
Apr 15, 2004 | 10.20 | 10.20 | 9.562 | 9.938 | 26,133 | -0.49(-4.68%) |
Apr 14, 2004 | 10.39 | 10.43 | 10.20 | 10.43 | 6,133 | -0.04(-0.36%) |
Apr 13, 2004 | 10.87 | 11.44 | 10.31 | 10.46 | 47,066 | -0.29(-2.72%) |
Apr 12, 2004 | 9.938 | 11.12 | 9.938 | 10.76 | 100,133 | +0.93(+9.47%) |
Apr 08, 2004 | 9.938 | 9.938 | 9.825 | 9.825 | 2,666 | +0.03(+0.31%) |
Apr 07, 2004 | 10.01 | 10.01 | 9.795 | 9.795 | 3,600 | -0.18(-1.80%) |
Apr 06, 2004 | 9.863 | 9.975 | 9.825 | 9.975 | 3,866 | +2.63(+35.89%) |
Apr 05, 2004 | 7.341 | 7.349 | 7.341 | 7.341 | 1,066 | -0.02(-0.29%) |
Apr 02, 2004 | 7.256 | 7.425 | 7.256 | 7.362 | 5,511 | +0.06(+0.87%) |
Apr 01, 2004 | 7.218 | 7.298 | 7.218 | 7.298 | 355 | +0.08(+1.17%) |
Mar 31, 2004 | 7.214 | 7.214 | 7.214 | 7.214 | 177 | -0.02(-0.29%) |
Mar 30, 2004 | 7.383 | 7.383 | 7.134 | 7.235 | 4,622 | -0.06(-0.87%) |
Mar 29, 2004 | 7.298 | 7.298 | 7.298 | 7.298 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 7.298 | 7.298 | 7.235 | 7.298 | 1,066 | +0.04(+0.58%) |
Mar 25, 2004 | 7.193 | 7.256 | 7.193 | 7.256 | 4,444 | +0.12(+1.71%) |
Mar 24, 2004 | 7.134 | 7.134 | 7.134 | 7.134 | 888 | -0.04(-0.53%) |
Mar 23, 2004 | 7.109 | 7.172 | 7.109 | 7.172 | 1,600 | +0.03(+0.47%) |
Mar 22, 2004 | 7.138 | 7.138 | 7.138 | 7.138 | 177 | +0.00(+0.06%) |
Mar 19, 2004 | 7.193 | 7.193 | 7.134 | 7.134 | 2,311 | -0.02(-0.24%) |
Mar 18, 2004 | 7.109 | 7.151 | 7.109 | 7.151 | 888 | +0.04(+0.59%) |
Mar 17, 2004 | 7.109 | 7.109 | 7.109 | 7.109 | 533 | +0.08(+1.14%) |
Mar 16, 2004 | 7.066 | 7.066 | 6.961 | 7.028 | 8,000 | -0.10(-1.42%) |
Mar 15, 2004 | 7.130 | 7.130 | 7.130 | 7.130 | 533 | +0.00(+0.00%) |
Mar 12, 2004 | 7.193 | 7.193 | 7.130 | 7.130 | 533 | +0.01(+0.18%) |
Mar 11, 2004 | 7.193 | 7.193 | 7.117 | 7.117 | 888 | +0.00(+0.00%) |
Mar 10, 2004 | 7.277 | 7.277 | 7.117 | 7.117 | 7,111 | -0.14(-1.92%) |
Mar 09, 2004 | 7.320 | 7.404 | 7.172 | 7.256 | 9,244 | -0.04(-0.52%) |
Mar 08, 2004 | 7.463 | 7.463 | 7.277 | 7.294 | 5,866 | -0.16(-2.21%) |
Mar 05, 2004 | 7.518 | 7.573 | 7.383 | 7.459 | 8,533 | -0.09(-1.17%) |
Mar 04, 2004 | 7.383 | 7.585 | 7.383 | 7.547 | 10,844 | +0.16(+2.23%) |
Mar 03, 2004 | 7.172 | 7.488 | 7.172 | 7.383 | 12,977 | +0.21(+2.94%) |
Mar 02, 2004 | 7.172 | 7.176 | 7.024 | 7.172 | 12,266 | +0.00(+0.00%) |
Mar 01, 2004 | 7.172 | 7.324 | 7.151 | 7.172 | 34,844 | +0.39(+5.79%) |
Feb 27, 2004 | 6.780 | 6.780 | 6.780 | 6.780 | 1,777 | -0.08(-1.11%) |
Feb 26, 2004 | 6.855 | 6.855 | 6.763 | 6.855 | 3,022 | -0.04(-0.61%) |
Feb 25, 2004 | 6.898 | 6.898 | 6.898 | 6.898 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 6.645 | 6.898 | 6.645 | 6.898 | 7,822 | +0.27(+4.14%) |
Feb 23, 2004 | 6.628 | 6.628 | 6.623 | 6.623 | 3,022 | -0.11(-1.57%) |
Feb 20, 2004 | 6.729 | 6.729 | 6.729 | 6.729 | 888 | +0.03(+0.38%) |
Feb 19, 2004 | 6.729 | 6.750 | 6.704 | 6.704 | 6,222 | +0.08(+1.21%) |
Feb 18, 2004 | 6.623 | 6.623 | 6.623 | 6.623 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 6.623 | 6.623 | 6.623 | 6.623 | 888 | -0.04(-0.63%) |
Feb 13, 2004 | 6.645 | 6.666 | 6.539 | 6.666 | 14,044 | +0.00(+0.00%) |
Feb 12, 2004 | 6.834 | 6.834 | 6.501 | 6.666 | 19,733 | -0.40(-5.62%) |
Feb 11, 2004 | 7.088 | 7.130 | 7.062 | 7.062 | 3,911 | +0.06(+0.84%) |
Feb 10, 2004 | 7.130 | 7.130 | 7.003 | 7.003 | 3,022 | -0.11(-1.48%) |
Feb 09, 2004 | 7.045 | 7.109 | 7.045 | 7.109 | 5,155 | -0.08(-1.17%) |
Feb 06, 2004 | 7.172 | 7.193 | 7.172 | 7.193 | 1,777 | +0.05(+0.77%) |
Feb 05, 2004 | 7.172 | 7.172 | 7.138 | 7.138 | 1,600 | -0.00(-0.06%) |
Feb 04, 2004 | 7.138 | 7.142 | 7.088 | 7.142 | 3,022 | +0.01(+0.18%) |
Feb 03, 2004 | 7.172 | 7.172 | 7.130 | 7.130 | 1,600 | +0.00(+0.00%) |