Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.915 | 8.915 | 8.686 | 8.694 | 1,517 | -0.07(-0.77%) |
May 27, 2004 | 8.761 | 8.761 | 8.761 | 8.761 | 0 | +0.00(+0.00%) |
May 26, 2004 | 8.757 | 8.761 | 8.757 | 8.761 | 505 | -0.13(-1.51%) |
May 25, 2004 | 8.895 | 8.895 | 8.895 | 8.895 | 505 | +0.20(+2.27%) |
May 24, 2004 | 8.460 | 8.697 | 8.460 | 8.697 | 1,770 | -0.01(-0.09%) |
May 21, 2004 | 8.705 | 8.705 | 8.705 | 8.705 | 505 | -0.09(-1.08%) |
May 20, 2004 | 8.796 | 8.990 | 8.397 | 8.800 | 7,588 | +0.00(+0.04%) |
May 19, 2004 | 8.796 | 8.796 | 8.796 | 8.796 | 1,264 | -0.20(-2.20%) |
May 18, 2004 | 8.994 | 8.994 | 8.994 | 8.994 | 0 | +0.00(+0.00%) |
May 17, 2004 | 8.994 | 8.994 | 8.994 | 8.994 | 0 | +0.00(+0.00%) |
May 14, 2004 | 8.994 | 8.994 | 8.994 | 8.994 | 1,264 | +0.63(+7.56%) |
May 13, 2004 | 8.365 | 8.365 | 8.361 | 8.361 | 1,011 | +0.02(+0.24%) |
May 12, 2004 | 8.350 | 8.350 | 8.342 | 8.342 | 2,529 | +0.00(+0.05%) |
May 11, 2004 | 8.500 | 8.500 | 8.338 | 8.338 | 5,311 | -0.36(-4.14%) |
May 10, 2004 | 8.970 | 8.970 | 8.697 | 8.697 | 15,682 | -0.27(-3.04%) |
May 07, 2004 | 8.970 | 8.970 | 8.970 | 8.970 | 0 | +0.00(+0.00%) |
May 06, 2004 | 8.970 | 8.970 | 8.970 | 8.970 | 4,553 | +0.39(+4.56%) |
May 05, 2004 | 8.658 | 8.658 | 8.579 | 8.579 | 1,011 | -0.14(-1.63%) |
May 04, 2004 | 8.737 | 8.737 | 8.721 | 8.721 | 505 | -0.05(-0.54%) |
May 03, 2004 | 8.769 | 8.769 | 8.769 | 8.769 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 8.895 | 8.895 | 8.769 | 8.769 | 758 | -0.20(-2.25%) |
Apr 29, 2004 | 8.974 | 8.974 | 8.970 | 8.970 | 1,770 | -0.12(-1.35%) |
Apr 28, 2004 | 9.093 | 9.093 | 9.093 | 9.093 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 9.093 | 9.093 | 9.093 | 9.093 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 9.093 | 9.093 | 9.093 | 9.093 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 9.093 | 9.093 | 9.093 | 9.093 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 9.093 | 9.093 | 9.093 | 9.093 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 9.097 | 9.097 | 9.093 | 9.093 | 505 | +0.08(+0.88%) |
Apr 20, 2004 | 9.014 | 9.014 | 9.014 | 9.014 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 9.101 | 9.101 | 9.014 | 9.014 | 1,264 | -0.08(-0.87%) |
Apr 16, 2004 | 9.093 | 9.093 | 9.093 | 9.093 | 758 | +0.00(+0.00%) |
Apr 15, 2004 | 9.113 | 9.113 | 9.093 | 9.093 | 505 | -0.02(-0.17%) |
Apr 14, 2004 | 9.804 | 9.804 | 9.109 | 9.109 | 10,117 | -0.53(-5.50%) |
Apr 13, 2004 | 9.638 | 9.638 | 9.638 | 9.638 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 9.638 | 9.638 | 9.638 | 9.638 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 9.638 | 9.638 | 9.638 | 9.638 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 9.638 | 9.638 | 9.638 | 9.638 | 4,047 | -0.01(-0.08%) |
Apr 06, 2004 | 9.646 | 9.646 | 9.646 | 9.646 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 9.804 | 9.804 | 9.646 | 9.646 | 2,276 | -0.16(-1.65%) |
Apr 02, 2004 | 9.808 | 9.808 | 9.808 | 9.808 | 1,264 | -0.31(-3.09%) |
Apr 01, 2004 | 9.812 | 10.12 | 9.725 | 10.12 | 2,276 | -0.04(-0.39%) |
Mar 31, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 252 | +0.00(+0.00%) |
Mar 30, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 10.16 | 10.16 | 10.16 | 10.16 | 1,011 | -0.12(-1.15%) |
Mar 25, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 10.27 | 10.28 | 10.27 | 10.28 | 1,011 | +0.51(+5.26%) |
Mar 22, 2004 | 9.765 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 9.765 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 9.765 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 9.765 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 9.765 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 9.765 | 9.765 | 9.765 | 9.765 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 10.06 | 10.06 | 9.765 | 9.765 | 3,794 | -0.04(-0.40%) |
Mar 11, 2004 | 9.804 | 9.804 | 9.804 | 9.804 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 9.804 | 9.804 | 9.804 | 9.804 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 9.804 | 9.804 | 9.804 | 9.804 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 9.804 | 9.804 | 9.804 | 9.804 | 252 | -0.03(-0.32%) |
Mar 05, 2004 | 10.00 | 10.15 | 9.836 | 9.836 | 6,829 | -0.17(-1.66%) |
Mar 04, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |