Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.535 | 7.783 | 7.286 | 7.286 | 3,623 | +0.00(+0.00%) |
Apr 29, 2004 | 7.286 | 7.286 | 7.286 | 7.286 | 1,811 | +0.08(+1.15%) |
Apr 28, 2004 | 7.617 | 7.617 | 7.203 | 7.203 | 603 | +0.00(+0.00%) |
Apr 27, 2004 | 7.286 | 7.286 | 7.203 | 7.203 | 3,623 | -0.08(-1.14%) |
Apr 26, 2004 | 7.286 | 7.452 | 7.286 | 7.286 | 5,434 | +0.00(+0.00%) |
Apr 23, 2004 | 7.286 | 7.286 | 7.286 | 7.286 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 7.203 | 7.452 | 7.203 | 7.286 | 7,850 | -0.17(-2.22%) |
Apr 21, 2004 | 7.452 | 7.452 | 7.452 | 7.452 | 301 | -0.28(-3.64%) |
Apr 20, 2004 | 7.700 | 7.733 | 7.700 | 7.733 | 4,227 | -0.38(-4.69%) |
Apr 19, 2004 | 8.114 | 8.114 | 8.114 | 8.114 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 8.280 | 8.280 | 7.617 | 8.114 | 9,360 | -0.50(-5.77%) |
Apr 15, 2004 | 8.611 | 8.611 | 8.611 | 8.611 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 8.777 | 8.942 | 8.611 | 8.611 | 8,756 | -0.41(-4.59%) |
Apr 13, 2004 | 9.025 | 9.025 | 9.025 | 9.025 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 9.025 | 9.025 | 9.025 | 9.025 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 9.025 | 9.025 | 9.025 | 9.025 | 603 | +0.08(+0.93%) |
Apr 07, 2004 | 8.942 | 8.942 | 8.942 | 8.942 | 2,113 | +0.00(+0.00%) |
Apr 06, 2004 | 8.942 | 8.942 | 8.942 | 8.942 | 603 | -0.16(-1.71%) |
Apr 05, 2004 | 9.098 | 9.098 | 9.098 | 9.098 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 9.025 | 9.098 | 8.942 | 9.098 | 1,811 | +0.00(+0.00%) |
Apr 01, 2004 | 8.942 | 9.098 | 8.942 | 9.098 | 5,434 | +0.16(+1.74%) |
Mar 31, 2004 | 8.942 | 8.942 | 8.942 | 8.942 | 603 | -0.17(-1.82%) |
Mar 30, 2004 | 8.942 | 9.108 | 8.942 | 9.108 | 4,831 | +0.00(+0.00%) |
Mar 29, 2004 | 9.108 | 9.108 | 9.108 | 9.108 | 301 | +0.17(+1.85%) |
Mar 26, 2004 | 8.942 | 8.942 | 8.942 | 8.942 | 1,509 | -0.17(-1.82%) |
Mar 25, 2004 | 9.108 | 9.108 | 9.025 | 9.108 | 6,340 | +0.17(+1.85%) |
Mar 24, 2004 | 9.273 | 9.273 | 8.876 | 8.942 | 1,811 | +0.00(+0.00%) |
Mar 23, 2004 | 8.909 | 8.942 | 8.909 | 8.942 | 2,717 | +0.00(+0.00%) |
Mar 22, 2004 | 8.942 | 8.942 | 8.942 | 8.942 | 301 | +0.33(+3.85%) |
Mar 19, 2004 | 8.777 | 8.777 | 8.611 | 8.611 | 1,207 | -0.08(-0.95%) |
Mar 18, 2004 | 8.694 | 8.694 | 8.694 | 8.694 | 301 | -0.25(-2.78%) |
Mar 17, 2004 | 8.445 | 8.942 | 8.445 | 8.942 | 1,811 | +0.50(+5.88%) |
Mar 16, 2004 | 8.611 | 8.611 | 8.445 | 8.445 | 1,207 | -0.66(-7.27%) |
Mar 15, 2004 | 8.611 | 9.108 | 8.611 | 9.108 | 905 | +0.50(+5.77%) |
Mar 12, 2004 | 9.108 | 9.108 | 8.611 | 8.611 | 1,811 | +0.17(+1.96%) |
Mar 11, 2004 | 8.445 | 8.445 | 8.445 | 8.445 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 8.445 | 8.445 | 8.445 | 8.445 | 603 | -0.17(-1.92%) |
Mar 09, 2004 | 7.949 | 8.611 | 7.949 | 8.611 | 1,207 | +0.66(+8.33%) |
Mar 08, 2004 | 7.949 | 7.949 | 7.949 | 7.949 | 1,207 | -0.33(-4.00%) |
Mar 05, 2004 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 8.280 | 8.280 | 8.280 | 8.280 | 1,207 | +0.33(+4.17%) |
Mar 03, 2004 | 7.949 | 7.949 | 7.949 | 7.949 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 8.611 | 8.611 | 7.949 | 7.949 | 1,207 | -1.32(-14.29%) |
Mar 01, 2004 | 8.942 | 9.273 | 8.611 | 9.273 | 5,434 | +0.00(+0.00%) |
Feb 27, 2004 | 7.601 | 9.273 | 7.601 | 9.273 | 8,454 | +1.90(+25.84%) |
Feb 26, 2004 | 7.286 | 7.369 | 7.286 | 7.369 | 5,736 | +0.38(+5.45%) |
Feb 25, 2004 | 6.988 | 6.988 | 6.988 | 6.988 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 7.286 | 7.286 | 6.988 | 6.988 | 1,811 | -0.30(-4.09%) |
Feb 23, 2004 | 7.452 | 7.452 | 7.286 | 7.286 | 1,207 | +0.00(+0.00%) |
Feb 20, 2004 | 7.286 | 7.286 | 7.286 | 7.286 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 7.286 | 7.286 | 7.286 | 7.286 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 7.286 | 7.286 | 7.286 | 7.286 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 7.286 | 7.286 | 7.286 | 7.286 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 7.286 | 7.286 | 7.286 | 7.286 | 905 | -0.25(-3.30%) |
Feb 12, 2004 | 7.617 | 7.617 | 7.121 | 7.535 | 4,529 | +0.25(+3.41%) |
Feb 11, 2004 | 7.286 | 7.286 | 7.286 | 7.286 | 905 | -0.17(-2.22%) |
Feb 10, 2004 | 7.452 | 7.452 | 7.452 | 7.452 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 7.286 | 7.452 | 7.286 | 7.452 | 4,227 | +0.17(+2.27%) |
Feb 06, 2004 | 7.286 | 7.286 | 7.286 | 7.286 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 7.617 | 7.617 | 7.286 | 7.286 | 1,207 | +0.00(+0.00%) |
Feb 04, 2004 | 7.286 | 7.286 | 7.286 | 7.286 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 7.286 | 7.286 | 7.286 | 7.286 | 0 | +0.00(+0.00%) |