Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 9.450 | 9.592 | 9.375 | 9.562 | 3,733 | +0.26(+2.82%) |
Jun 29, 2004 | 9.075 | 9.338 | 9.075 | 9.300 | 6,133 | +0.26(+2.90%) |
Jun 28, 2004 | 8.925 | 9.113 | 8.925 | 9.037 | 2,266 | -0.22(-2.43%) |
Jun 25, 2004 | 9.188 | 9.262 | 9.113 | 9.262 | 4,666 | +0.04(+0.41%) |
Jun 24, 2004 | 9.277 | 9.412 | 9.225 | 9.225 | 8,000 | -0.04(-0.40%) |
Jun 23, 2004 | 9.150 | 9.262 | 9.150 | 9.262 | 933 | +0.10(+1.15%) |
Jun 22, 2004 | 9.150 | 9.338 | 9.150 | 9.158 | 6,266 | -0.03(-0.33%) |
Jun 21, 2004 | 9.105 | 9.188 | 9.105 | 9.188 | 1,200 | +0.18(+2.00%) |
Jun 18, 2004 | 8.700 | 9.188 | 8.700 | 9.008 | 6,133 | +0.20(+2.21%) |
Jun 17, 2004 | 8.820 | 8.820 | 8.812 | 8.812 | 7,600 | +0.00(+0.00%) |
Jun 16, 2004 | 8.775 | 8.812 | 8.775 | 8.812 | 533 | +0.05(+0.60%) |
Jun 15, 2004 | 8.625 | 8.760 | 8.625 | 8.760 | 2,266 | +0.15(+1.74%) |
Jun 14, 2004 | 8.633 | 8.633 | 8.610 | 8.610 | 6,533 | -0.05(-0.61%) |
Jun 10, 2004 | 8.662 | 8.662 | 8.662 | 8.662 | 133 | -0.15(-1.70%) |
Jun 09, 2004 | 8.812 | 8.820 | 8.812 | 8.812 | 6,000 | -0.07(-0.76%) |
Jun 08, 2004 | 8.775 | 8.880 | 8.775 | 8.880 | 400 | +0.11(+1.20%) |
Jun 07, 2004 | 8.775 | 8.775 | 8.775 | 8.775 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 8.730 | 8.850 | 8.730 | 8.775 | 9,600 | +0.08(+0.95%) |
Jun 03, 2004 | 8.775 | 9.000 | 8.693 | 8.693 | 4,000 | -0.01(-0.09%) |
Jun 02, 2004 | 8.625 | 8.700 | 8.625 | 8.700 | 933 | +0.13(+1.49%) |
Jun 01, 2004 | 8.572 | 8.572 | 8.572 | 8.572 | 133 | -0.02(-0.17%) |
May 28, 2004 | 8.557 | 8.625 | 8.520 | 8.588 | 4,533 | -0.03(-0.35%) |
May 27, 2004 | 8.580 | 8.617 | 8.535 | 8.617 | 4,800 | +0.20(+2.41%) |
May 26, 2004 | 8.415 | 8.415 | 8.415 | 8.415 | 933 | +0.07(+0.81%) |
May 25, 2004 | 8.250 | 8.348 | 8.250 | 8.348 | 6,933 | +0.10(+1.18%) |
May 24, 2004 | 8.287 | 8.287 | 8.062 | 8.250 | 7,466 | -0.01(-0.09%) |
May 21, 2004 | 8.258 | 8.258 | 8.258 | 8.258 | 266 | -0.14(-1.70%) |
May 20, 2004 | 8.250 | 8.400 | 8.250 | 8.400 | 8,000 | -0.01(-0.09%) |
May 19, 2004 | 8.550 | 8.550 | 8.408 | 8.408 | 8,400 | -0.22(-2.52%) |
May 18, 2004 | 8.625 | 8.812 | 8.625 | 8.625 | 7,200 | -0.19(-2.13%) |
May 17, 2004 | 8.812 | 8.812 | 8.812 | 8.812 | 1,066 | -0.19(-2.08%) |
May 14, 2004 | 8.812 | 9.000 | 8.812 | 9.000 | 2,000 | +0.07(+0.84%) |
May 13, 2004 | 8.812 | 8.925 | 8.812 | 8.925 | 666 | +0.11(+1.28%) |
May 12, 2004 | 8.887 | 8.887 | 8.812 | 8.812 | 5,333 | -0.11(-1.26%) |
May 11, 2004 | 9.367 | 9.367 | 8.925 | 8.925 | 3,200 | -0.28(-3.02%) |
May 10, 2004 | 9.338 | 9.367 | 9.203 | 9.203 | 3,333 | -0.16(-1.76%) |
May 07, 2004 | 9.367 | 9.367 | 9.262 | 9.367 | 5,866 | -0.04(-0.40%) |
May 06, 2004 | 9.488 | 9.488 | 9.405 | 9.405 | 3,866 | -0.16(-1.65%) |
May 05, 2004 | 9.450 | 9.562 | 9.450 | 9.562 | 1,733 | +0.07(+0.71%) |
May 04, 2004 | 9.338 | 9.495 | 9.338 | 9.495 | 1,866 | +0.31(+3.35%) |
May 03, 2004 | 9.000 | 9.188 | 8.925 | 9.188 | 4,533 | +0.11(+1.24%) |
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%) |