Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.338 | 7.338 | 7.338 | 7.338 | 63 | -0.62(-7.74%) |
May 27, 2004 | 7.953 | 7.953 | 7.953 | 7.953 | 1,267 | +0.00(+0.00%) |
May 26, 2004 | 7.338 | 8.142 | 7.338 | 7.953 | 1,436 | +0.14(+1.82%) |
May 25, 2004 | 7.811 | 7.811 | 7.811 | 7.811 | 0 | +0.00(+0.00%) |
May 24, 2004 | 7.811 | 7.811 | 7.811 | 7.811 | 316 | +0.28(+3.77%) |
May 21, 2004 | 7.054 | 8.000 | 7.054 | 7.527 | 929 | -0.24(-3.05%) |
May 20, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
May 19, 2004 | 8.095 | 8.568 | 7.480 | 7.764 | 1,309 | -0.09(-1.20%) |
May 18, 2004 | 8.000 | 8.000 | 6.817 | 7.858 | 401 | +0.62(+8.50%) |
May 17, 2004 | 6.722 | 7.243 | 6.675 | 7.243 | 1,626 | -0.33(-4.32%) |
May 14, 2004 | 7.120 | 7.570 | 6.675 | 7.570 | 337 | +0.04(+0.57%) |
May 13, 2004 | 7.338 | 7.527 | 7.338 | 7.527 | 337 | +0.24(+3.25%) |
May 12, 2004 | 6.817 | 7.290 | 6.675 | 7.290 | 802 | -0.09(-1.28%) |
May 11, 2004 | 7.480 | 7.480 | 7.148 | 7.385 | 380 | +0.33(+4.70%) |
May 10, 2004 | 7.338 | 7.432 | 6.769 | 7.054 | 6,189 | -0.52(-6.88%) |
May 07, 2004 | 7.385 | 7.574 | 7.385 | 7.574 | 549 | -0.05(-0.62%) |
May 06, 2004 | 8.000 | 8.000 | 7.006 | 7.622 | 2,556 | -0.14(-1.83%) |
May 05, 2004 | 7.503 | 7.858 | 7.503 | 7.764 | 2,767 | +0.09(+1.23%) |
May 04, 2004 | 6.959 | 7.953 | 6.959 | 7.669 | 1,774 | -0.14(-1.82%) |
May 03, 2004 | 8.663 | 8.663 | 6.959 | 7.811 | 6,126 | -0.43(-5.17%) |
Apr 30, 2004 | 8.048 | 8.332 | 8.048 | 8.237 | 4,457 | -0.14(-1.64%) |
Apr 29, 2004 | 8.616 | 8.994 | 8.048 | 8.374 | 4,098 | -0.48(-5.40%) |
Apr 28, 2004 | 9.089 | 9.515 | 8.805 | 8.852 | 3,865 | -0.66(-6.97%) |
Apr 27, 2004 | 9.468 | 9.705 | 9.231 | 9.515 | 2,682 | -0.14(-1.47%) |
Apr 26, 2004 | 9.089 | 9.894 | 9.089 | 9.657 | 4,436 | +0.09(+0.94%) |
Apr 23, 2004 | 9.610 | 9.657 | 9.562 | 9.567 | 950 | -0.23(-2.37%) |
Apr 22, 2004 | 9.468 | 9.847 | 9.468 | 9.799 | 570 | +0.34(+3.55%) |
Apr 21, 2004 | 9.894 | 9.894 | 9.231 | 9.463 | 4,605 | -0.29(-2.96%) |
Apr 20, 2004 | 9.941 | 10.18 | 9.562 | 9.752 | 3,274 | -0.14(-1.44%) |
Apr 19, 2004 | 9.705 | 9.941 | 9.610 | 9.894 | 2,915 | -0.23(-2.29%) |
Apr 16, 2004 | 10.79 | 10.79 | 9.278 | 10.13 | 10,055 | +0.00(+0.00%) |
Apr 15, 2004 | 10.89 | 10.89 | 9.705 | 10.13 | 5,386 | -0.10(-0.97%) |
Apr 14, 2004 | 10.89 | 10.89 | 9.705 | 10.23 | 13,899 | +0.43(+4.35%) |
Apr 13, 2004 | 9.278 | 10.75 | 9.231 | 9.799 | 25,771 | +0.85(+9.52%) |
Apr 12, 2004 | 8.994 | 9.042 | 8.710 | 8.947 | 3,717 | -0.05(-0.53%) |
Apr 08, 2004 | 9.326 | 9.326 | 8.474 | 8.994 | 9,801 | +0.05(+0.53%) |
Apr 07, 2004 | 8.994 | 8.994 | 8.521 | 8.947 | 4,795 | +0.33(+3.85%) |
Apr 06, 2004 | 8.663 | 8.994 | 8.616 | 8.616 | 2,619 | -0.24(-2.67%) |
Apr 05, 2004 | 8.994 | 8.994 | 8.687 | 8.852 | 5,048 | -0.14(-1.58%) |
Apr 02, 2004 | 8.663 | 8.994 | 8.663 | 8.994 | 2,070 | +0.19(+2.15%) |
Apr 01, 2004 | 9.326 | 9.326 | 8.710 | 8.805 | 5,597 | -0.24(-2.62%) |
Mar 31, 2004 | 8.947 | 9.184 | 8.379 | 9.042 | 5,978 | +0.10(+1.11%) |
Mar 30, 2004 | 9.136 | 9.184 | 8.616 | 8.942 | 2,492 | -0.19(-2.07%) |
Mar 29, 2004 | 9.349 | 9.705 | 8.616 | 9.132 | 16,054 | -0.05(-0.57%) |
Mar 26, 2004 | 10.27 | 10.27 | 9.089 | 9.184 | 12,378 | -0.90(-8.92%) |
Mar 25, 2004 | 9.989 | 10.27 | 9.847 | 10.08 | 1,457 | +0.19(+1.96%) |
Mar 24, 2004 | 11.55 | 11.55 | 9.562 | 9.889 | 2,999 | -0.05(-0.52%) |
Mar 23, 2004 | 11.08 | 11.55 | 9.847 | 9.941 | 32,172 | -0.80(-7.49%) |
Mar 22, 2004 | 10.56 | 10.89 | 9.847 | 10.75 | 31,390 | +0.09(+0.89%) |
Mar 19, 2004 | 9.847 | 10.70 | 8.994 | 10.65 | 33,883 | +1.04(+10.84%) |
Mar 18, 2004 | 8.284 | 11.79 | 8.284 | 9.610 | 82,426 | +1.23(+14.69%) |
Mar 17, 2004 | 8.947 | 8.947 | 7.906 | 8.379 | 10,139 | -0.33(-3.80%) |
Mar 16, 2004 | 8.994 | 8.994 | 8.048 | 8.710 | 24,039 | -0.05(-0.54%) |
Mar 15, 2004 | 10.04 | 10.37 | 8.758 | 8.758 | 42,945 | -0.99(-10.19%) |
Mar 12, 2004 | 8.284 | 13.44 | 8.095 | 9.752 | 207,038 | +1.37(+16.38%) |
Mar 11, 2004 | 8.332 | 8.521 | 8.332 | 8.379 | 2,091 | -0.33(-3.80%) |
Mar 10, 2004 | 8.994 | 8.994 | 8.332 | 8.710 | 2,408 | -0.09(-1.08%) |
Mar 09, 2004 | 8.805 | 8.900 | 8.805 | 8.805 | 1,626 | +0.00(+0.00%) |
Mar 08, 2004 | 8.805 | 8.852 | 8.805 | 8.805 | 1,056 | -0.05(-0.53%) |
Mar 05, 2004 | 9.444 | 9.444 | 8.805 | 8.852 | 2,175 | -0.09(-1.06%) |
Mar 04, 2004 | 9.278 | 9.278 | 8.805 | 8.947 | 3,105 | -0.05(-0.53%) |
Mar 03, 2004 | 8.616 | 8.994 | 8.568 | 8.994 | 1,605 | +0.38(+4.40%) |
Mar 02, 2004 | 9.373 | 9.373 | 8.048 | 8.616 | 3,654 | -0.19(-2.15%) |