Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 7.940 | 7.940 | 7.940 | 7.940 | 1,944 | -0.19(-2.28%) |
Jun 29, 2004 | 8.125 | 8.125 | 8.125 | 8.125 | 486 | -0.36(-4.24%) |
Jun 28, 2004 | 8.485 | 8.485 | 8.485 | 8.485 | 1,458 | +0.10(+1.23%) |
Jun 25, 2004 | 8.536 | 8.536 | 8.382 | 8.382 | 3,889 | +0.15(+1.88%) |
Jun 24, 2004 | 8.351 | 8.433 | 8.228 | 8.228 | 3,500 | -0.05(-0.62%) |
Jun 23, 2004 | 8.279 | 8.289 | 8.279 | 8.279 | 6,903 | +0.05(+0.62%) |
Jun 22, 2004 | 8.228 | 8.228 | 8.228 | 8.228 | 972 | +0.05(+0.63%) |
Jun 21, 2004 | 8.176 | 8.176 | 8.176 | 8.176 | 972 | +0.00(+0.00%) |
Jun 18, 2004 | 8.279 | 8.279 | 8.176 | 8.176 | 972 | -0.05(-0.62%) |
Jun 17, 2004 | 8.279 | 8.279 | 8.228 | 8.228 | 4,375 | +0.00(+0.00%) |
Jun 16, 2004 | 8.228 | 8.228 | 8.228 | 8.228 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 8.228 | 8.228 | 8.228 | 8.228 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 8.228 | 8.228 | 8.228 | 8.228 | 2,916 | -0.10(-1.23%) |
Jun 10, 2004 | 8.331 | 8.331 | 8.331 | 8.331 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 8.331 | 8.392 | 8.331 | 8.331 | 3,403 | -0.05(-0.61%) |
Jun 08, 2004 | 8.310 | 8.485 | 8.125 | 8.382 | 15,848 | +0.02(+0.25%) |
Jun 07, 2004 | 8.423 | 8.423 | 8.361 | 8.361 | 21,391 | -0.05(-0.61%) |
Jun 04, 2004 | 8.413 | 8.485 | 8.413 | 8.413 | 4,375 | -0.02(-0.24%) |
Jun 03, 2004 | 8.372 | 8.433 | 8.372 | 8.433 | 4,861 | +0.09(+1.11%) |
Jun 02, 2004 | 8.433 | 8.536 | 8.279 | 8.341 | 4,667 | -0.14(-1.70%) |
Jun 01, 2004 | 8.228 | 8.485 | 8.228 | 8.485 | 3,403 | -0.41(-4.62%) |
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%) |