Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.076 | 9.076 | 9.076 | 9.076 | 0 | +0.00(+0.00%) |
May 27, 2004 | 9.148 | 9.148 | 9.076 | 9.076 | 4,959 | -0.15(-1.61%) |
May 26, 2004 | 9.224 | 9.224 | 9.224 | 9.224 | 661 | -0.02(-0.16%) |
May 25, 2004 | 9.269 | 9.417 | 9.239 | 9.239 | 2,645 | +0.01(+0.13%) |
May 24, 2004 | 9.345 | 9.496 | 9.224 | 9.227 | 3,306 | +0.02(+0.16%) |
May 21, 2004 | 9.218 | 9.218 | 9.212 | 9.212 | 661 | -0.01(-0.10%) |
May 20, 2004 | 9.185 | 9.224 | 9.185 | 9.221 | 5,621 | +0.04(+0.46%) |
May 19, 2004 | 9.305 | 9.342 | 8.997 | 9.178 | 13,557 | -0.14(-1.46%) |
May 18, 2004 | 9.405 | 9.641 | 9.299 | 9.315 | 3,306 | -0.33(-3.42%) |
May 17, 2004 | 9.644 | 9.644 | 9.644 | 9.644 | 661 | +0.05(+0.57%) |
May 14, 2004 | 9.342 | 9.596 | 9.342 | 9.590 | 7,605 | +0.29(+3.12%) |
May 13, 2004 | 9.345 | 9.345 | 9.299 | 9.299 | 991 | -0.08(-0.81%) |
May 12, 2004 | 8.952 | 9.376 | 8.952 | 9.376 | 1,983 | +0.31(+3.44%) |
May 11, 2004 | 9.335 | 9.336 | 8.988 | 9.064 | 2,975 | -0.21(-2.31%) |
May 10, 2004 | 9.375 | 9.375 | 8.934 | 9.278 | 9,919 | +0.11(+1.25%) |
May 07, 2004 | 9.073 | 9.215 | 9.073 | 9.163 | 6,613 | +0.09(+1.00%) |
May 06, 2004 | 9.057 | 9.073 | 8.943 | 9.073 | 2,645 | +0.13(+1.49%) |
May 05, 2004 | 9.508 | 9.508 | 8.940 | 8.940 | 9,258 | -0.41(-4.34%) |
May 04, 2004 | 9.224 | 9.345 | 9.073 | 9.345 | 8,266 | +0.12(+1.31%) |
May 03, 2004 | 9.224 | 9.224 | 9.185 | 9.224 | 1,983 | +0.01(+0.10%) |
Apr 30, 2004 | 9.221 | 9.221 | 9.215 | 9.215 | 661 | -0.01(-0.10%) |
Apr 29, 2004 | 9.163 | 9.224 | 8.970 | 9.224 | 4,959 | +0.15(+1.67%) |
Apr 28, 2004 | 9.073 | 9.073 | 9.073 | 9.073 | 1,653 | +0.02(+0.17%) |
Apr 27, 2004 | 9.057 | 9.057 | 9.057 | 9.057 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 9.057 | 9.057 | 9.057 | 9.057 | 1,653 | -0.17(-1.80%) |
Apr 23, 2004 | 9.224 | 9.224 | 9.224 | 9.224 | 330 | +0.15(+1.67%) |
Apr 22, 2004 | 9.224 | 9.224 | 8.982 | 9.073 | 3,306 | -0.15(-1.61%) |
Apr 21, 2004 | 9.076 | 9.224 | 9.076 | 9.221 | 5,290 | -0.06(-0.68%) |
Apr 20, 2004 | 9.327 | 9.336 | 9.284 | 9.284 | 991 | +0.05(+0.59%) |
Apr 19, 2004 | 9.296 | 9.296 | 9.230 | 9.230 | 991 | +0.20(+2.24%) |
Apr 16, 2004 | 9.118 | 9.118 | 8.937 | 9.027 | 1,322 | +0.09(+1.02%) |
Apr 15, 2004 | 9.157 | 9.194 | 8.937 | 8.937 | 9,258 | -0.23(-2.48%) |
Apr 14, 2004 | 9.351 | 9.451 | 9.163 | 9.163 | 4,298 | -0.08(-0.82%) |
Apr 13, 2004 | 9.375 | 9.402 | 9.239 | 9.239 | 4,629 | -0.36(-3.75%) |
Apr 12, 2004 | 9.599 | 9.599 | 9.599 | 9.599 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 9.496 | 9.599 | 9.487 | 9.599 | 3,637 | +0.16(+1.73%) |
Apr 07, 2004 | 9.674 | 9.674 | 9.384 | 9.436 | 4,298 | +0.18(+1.96%) |
Apr 06, 2004 | 9.387 | 9.387 | 9.254 | 9.254 | 1,322 | -0.09(-0.97%) |
Apr 05, 2004 | 9.414 | 9.414 | 9.254 | 9.345 | 7,274 | +0.12(+1.31%) |
Apr 02, 2004 | 9.224 | 9.224 | 9.224 | 9.224 | 3,637 | +0.00(+0.03%) |
Apr 01, 2004 | 9.073 | 9.221 | 9.073 | 9.221 | 3,967 | +0.16(+1.80%) |
Mar 31, 2004 | 9.375 | 9.375 | 8.921 | 9.057 | 14,879 | +0.10(+1.11%) |
Mar 30, 2004 | 8.921 | 8.988 | 8.921 | 8.958 | 3,637 | -0.04(-0.44%) |
Mar 29, 2004 | 9.375 | 9.375 | 8.937 | 8.997 | 14,549 | -0.32(-3.41%) |
Mar 26, 2004 | 9.315 | 9.315 | 8.997 | 9.315 | 2,314 | +0.20(+2.16%) |
Mar 25, 2004 | 9.118 | 9.118 | 9.118 | 9.118 | 330 | +0.02(+0.17%) |
Mar 24, 2004 | 9.354 | 9.354 | 9.103 | 9.103 | 2,645 | -0.29(-3.06%) |
Mar 23, 2004 | 8.921 | 9.390 | 8.921 | 9.390 | 2,645 | +0.45(+5.08%) |
Mar 22, 2004 | 9.118 | 9.236 | 8.937 | 8.937 | 4,959 | -0.24(-2.60%) |
Mar 19, 2004 | 9.178 | 9.178 | 9.148 | 9.175 | 6,282 | +0.03(+0.33%) |
Mar 18, 2004 | 9.145 | 9.145 | 9.145 | 9.145 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 9.411 | 9.420 | 8.924 | 9.145 | 25,130 | -0.00(-0.03%) |
Mar 16, 2004 | 9.550 | 9.550 | 9.103 | 9.148 | 5,290 | -0.40(-4.18%) |
Mar 15, 2004 | 9.587 | 9.587 | 9.547 | 9.547 | 1,983 | +0.06(+0.61%) |
Mar 12, 2004 | 9.352 | 9.526 | 9.352 | 9.490 | 3,967 | +0.25(+2.72%) |
Mar 11, 2004 | 9.163 | 9.547 | 9.163 | 9.239 | 8,266 | -0.02(-0.16%) |
Mar 10, 2004 | 9.330 | 9.375 | 9.254 | 9.254 | 4,298 | -0.11(-1.16%) |
Mar 09, 2004 | 9.708 | 9.708 | 9.206 | 9.363 | 14,218 | -0.34(-3.52%) |
Mar 08, 2004 | 9.602 | 9.705 | 9.411 | 9.705 | 5,951 | +0.18(+1.87%) |
Mar 05, 2004 | 9.526 | 9.526 | 9.526 | 9.526 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 9.662 | 9.662 | 9.526 | 9.526 | 2,975 | -0.30(-3.02%) |
Mar 03, 2004 | 9.795 | 9.823 | 9.795 | 9.823 | 1,983 | +0.05(+0.53%) |
Mar 02, 2004 | 9.677 | 9.771 | 9.653 | 9.771 | 13,557 | +0.15(+1.54%) |