Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.896 | 8.896 | 8.896 | 8.896 | 0 | +0.00(+0.00%) |
May 27, 2004 | 8.793 | 8.896 | 8.793 | 8.896 | 4,278 | +0.15(+1.76%) |
May 26, 2004 | 8.691 | 8.742 | 8.649 | 8.742 | 1,750 | -0.10(-1.16%) |
May 25, 2004 | 8.865 | 8.865 | 8.845 | 8.845 | 1,944 | -0.02(-0.23%) |
May 24, 2004 | 8.865 | 8.865 | 8.865 | 8.865 | 194 | +0.00(+0.00%) |
May 21, 2004 | 8.742 | 8.865 | 8.228 | 8.865 | 8,556 | +0.00(+0.00%) |
May 20, 2004 | 8.372 | 8.865 | 7.919 | 8.865 | 8,070 | +0.53(+6.42%) |
May 19, 2004 | 8.588 | 8.588 | 8.331 | 8.331 | 4,375 | -0.22(-2.53%) |
May 18, 2004 | 8.547 | 8.547 | 8.547 | 8.547 | 486 | -0.20(-2.24%) |
May 17, 2004 | 8.577 | 8.742 | 8.577 | 8.742 | 1,264 | +0.24(+2.78%) |
May 14, 2004 | 8.505 | 8.505 | 8.505 | 8.505 | 194 | +0.04(+0.49%) |
May 13, 2004 | 8.485 | 8.742 | 8.464 | 8.464 | 1,166 | -0.12(-1.44%) |
May 12, 2004 | 8.721 | 8.721 | 8.588 | 8.588 | 2,916 | -0.10(-1.18%) |
May 11, 2004 | 8.228 | 8.691 | 8.125 | 8.691 | 5,056 | +0.26(+3.05%) |
May 10, 2004 | 8.433 | 8.433 | 8.433 | 8.433 | 972 | -0.10(-1.20%) |
May 07, 2004 | 8.588 | 8.639 | 8.536 | 8.536 | 4,375 | -0.20(-2.24%) |
May 06, 2004 | 8.732 | 8.732 | 8.732 | 8.732 | 972 | -0.06(-0.70%) |
May 05, 2004 | 8.793 | 8.793 | 8.793 | 8.793 | 972 | +0.05(+0.59%) |
May 04, 2004 | 8.742 | 8.742 | 8.742 | 8.742 | 680 | +0.13(+1.55%) |
May 03, 2004 | 8.680 | 8.680 | 8.608 | 8.608 | 3,792 | -0.13(-1.53%) |
Apr 30, 2004 | 8.742 | 8.742 | 8.742 | 8.742 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 8.536 | 8.742 | 8.485 | 8.742 | 3,792 | +0.15(+1.80%) |
Apr 28, 2004 | 9.050 | 9.050 | 8.588 | 8.588 | 11,376 | -0.51(-5.65%) |
Apr 27, 2004 | 9.153 | 9.153 | 9.102 | 9.102 | 2,916 | -0.15(-1.67%) |
Apr 26, 2004 | 9.256 | 9.256 | 9.256 | 9.256 | 1,944 | +0.00(+0.00%) |
Apr 23, 2004 | 9.410 | 9.410 | 9.153 | 9.256 | 7,000 | -0.16(-1.75%) |
Apr 22, 2004 | 9.277 | 9.421 | 9.277 | 9.421 | 1,652 | +0.15(+1.66%) |
Apr 21, 2004 | 9.770 | 9.770 | 9.266 | 9.266 | 10,403 | -0.50(-5.16%) |
Apr 20, 2004 | 9.770 | 9.770 | 9.770 | 9.770 | 486 | +0.00(+0.00%) |
Apr 19, 2004 | 9.770 | 9.770 | 9.770 | 9.770 | 1,944 | -0.10(-1.04%) |
Apr 16, 2004 | 9.873 | 9.873 | 9.873 | 9.873 | 583 | +0.09(+0.95%) |
Apr 15, 2004 | 9.812 | 9.812 | 9.781 | 9.781 | 1,847 | +0.01(+0.11%) |
Apr 14, 2004 | 10.09 | 10.09 | 9.770 | 9.770 | 3,111 | -0.27(-2.66%) |
Apr 13, 2004 | 10.13 | 10.13 | 10.04 | 10.04 | 3,403 | -0.25(-2.40%) |
Apr 12, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 1,944 | +0.10(+1.01%) |
Apr 08, 2004 | 10.18 | 10.18 | 10.18 | 10.18 | 1,750 | +0.07(+0.71%) |
Apr 07, 2004 | 10.13 | 10.13 | 10.11 | 10.11 | 1,750 | +0.08(+0.82%) |
Apr 06, 2004 | 10.13 | 10.13 | 9.873 | 10.03 | 16,043 | -0.10(-1.02%) |
Apr 05, 2004 | 10.08 | 10.27 | 10.08 | 10.13 | 3,403 | -0.01(-0.10%) |
Apr 02, 2004 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 10.14 | 10.14 | 10.14 | 10.14 | 2,916 | -0.04(-0.40%) |
Mar 31, 2004 | 10.28 | 10.28 | 10.18 | 10.18 | 680 | +0.00(+0.00%) |
Mar 30, 2004 | 10.22 | 10.28 | 10.18 | 10.18 | 6,222 | -0.10(-1.00%) |
Mar 29, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 3,889 | +0.00(+0.00%) |
Mar 26, 2004 | 10.13 | 10.28 | 10.13 | 10.28 | 13,418 | +0.31(+3.09%) |
Mar 25, 2004 | 9.956 | 10.03 | 9.956 | 9.976 | 4,278 | -0.11(-1.12%) |
Mar 24, 2004 | 10.09 | 10.09 | 10.09 | 10.09 | 1,944 | +0.08(+0.82%) |
Mar 23, 2004 | 10.02 | 10.02 | 10.01 | 10.01 | 2,916 | -0.12(-1.22%) |
Mar 22, 2004 | 10.18 | 10.18 | 10.13 | 10.13 | 7,778 | +0.10(+1.03%) |
Mar 19, 2004 | 10.03 | 10.04 | 10.03 | 10.03 | 1,944 | -0.10(-1.02%) |
Mar 18, 2004 | 10.04 | 10.13 | 10.04 | 10.13 | 1,652 | +0.15(+1.55%) |
Mar 17, 2004 | 9.873 | 9.976 | 9.770 | 9.976 | 2,430 | +0.07(+0.73%) |
Mar 16, 2004 | 9.976 | 10.13 | 9.904 | 9.904 | 4,375 | -0.12(-1.23%) |
Mar 15, 2004 | 10.03 | 10.03 | 10.03 | 10.03 | 1,944 | -0.05(-0.51%) |
Mar 12, 2004 | 10.17 | 10.17 | 10.08 | 10.08 | 680 | -0.21(-2.00%) |
Mar 11, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 10.34 | 10.34 | 10.23 | 10.28 | 9,042 | +0.00(+0.00%) |
Mar 09, 2004 | 10.28 | 10.28 | 10.27 | 10.28 | 4,472 | +0.03(+0.30%) |
Mar 08, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 680 | -0.03(-0.30%) |
Mar 05, 2004 | 10.24 | 10.39 | 10.24 | 10.28 | 4,958 | +0.05(+0.50%) |
Mar 04, 2004 | 10.23 | 10.23 | 10.23 | 10.23 | 194 | +0.05(+0.50%) |
Mar 03, 2004 | 10.29 | 10.29 | 10.18 | 10.18 | 3,986 | -0.10(-1.00%) |
Mar 02, 2004 | 10.33 | 10.33 | 10.28 | 10.28 | 2,430 | -0.03(-0.30%) |