Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 7.482 | 7.580 | 7.373 | 7.383 | 10,463 | -0.30(-3.85%) |
May 27, 2004 | 7.669 | 7.678 | 7.669 | 7.678 | 507 | +0.03(+0.39%) |
May 26, 2004 | 7.856 | 7.875 | 7.639 | 7.649 | 3,149 | -0.14(-1.77%) |
May 25, 2004 | 7.777 | 7.856 | 7.767 | 7.787 | 2,437 | -0.08(-1.00%) |
May 24, 2004 | 7.865 | 7.865 | 7.865 | 7.865 | 2,031 | -0.01(-0.13%) |
May 21, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
May 20, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
May 19, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
May 18, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
May 17, 2004 | 7.875 | 7.895 | 7.875 | 7.875 | 1,523 | +0.11(+1.39%) |
May 14, 2004 | 7.767 | 7.846 | 7.718 | 7.767 | 1,117 | -0.08(-1.00%) |
May 13, 2004 | 7.846 | 7.846 | 7.846 | 7.846 | 0 | +0.00(+0.00%) |
May 12, 2004 | 7.383 | 7.846 | 7.383 | 7.846 | 1,015 | +0.46(+6.27%) |
May 11, 2004 | 7.334 | 7.383 | 7.334 | 7.383 | 125,962 | -0.59(-7.41%) |
May 10, 2004 | 7.521 | 7.974 | 7.423 | 7.974 | 1,422 | +0.65(+8.87%) |
May 07, 2004 | 7.512 | 7.560 | 7.295 | 7.324 | 3,555 | -0.22(-2.87%) |
May 06, 2004 | 7.512 | 7.541 | 7.512 | 7.541 | 304 | -0.32(-4.01%) |
May 05, 2004 | 7.856 | 7.856 | 7.856 | 7.856 | 0 | +0.00(+0.00%) |
May 04, 2004 | 7.678 | 7.856 | 7.678 | 7.856 | 609 | +0.18(+2.31%) |
May 03, 2004 | 7.875 | 7.875 | 7.678 | 7.678 | 5,993 | -0.27(-3.35%) |
Apr 30, 2004 | 7.718 | 7.944 | 7.718 | 7.944 | 203 | +0.22(+2.80%) |
Apr 29, 2004 | 7.482 | 7.964 | 7.482 | 7.728 | 9,853 | -0.05(-0.63%) |
Apr 28, 2004 | 7.806 | 7.816 | 7.669 | 7.777 | 13,002 | +0.32(+4.36%) |
Apr 27, 2004 | 7.934 | 7.944 | 7.452 | 7.452 | 406 | -0.02(-0.26%) |
Apr 26, 2004 | 7.954 | 7.954 | 7.472 | 7.472 | 304 | -0.02(-0.26%) |
Apr 23, 2004 | 7.856 | 7.856 | 7.432 | 7.491 | 102,700 | +0.06(+0.79%) |
Apr 22, 2004 | 7.678 | 7.678 | 7.432 | 7.432 | 1,523 | -0.46(-5.86%) |
Apr 21, 2004 | 7.875 | 7.895 | 7.698 | 7.895 | 5,079 | +0.01(+0.12%) |
Apr 20, 2004 | 7.826 | 7.885 | 7.826 | 7.885 | 1,218 | +0.00(+0.00%) |
Apr 19, 2004 | 7.885 | 7.885 | 7.885 | 7.885 | 609 | +0.00(+0.00%) |
Apr 16, 2004 | 7.875 | 7.885 | 7.875 | 7.885 | 2,437 | +0.19(+2.43%) |
Apr 15, 2004 | 7.698 | 7.698 | 7.698 | 7.698 | 812 | -0.18(-2.25%) |
Apr 14, 2004 | 7.915 | 7.915 | 7.875 | 7.875 | 1,117 | -0.04(-0.51%) |
Apr 13, 2004 | 7.787 | 7.916 | 7.787 | 7.916 | 1,523 | +0.14(+1.78%) |
Apr 12, 2004 | 7.777 | 7.925 | 7.777 | 7.777 | 914 | -0.20(-2.47%) |
Apr 08, 2004 | 7.875 | 7.974 | 7.875 | 7.974 | 812 | -0.10(-1.22%) |
Apr 07, 2004 | 8.072 | 8.072 | 8.072 | 8.072 | 711 | +0.15(+1.86%) |
Apr 06, 2004 | 7.925 | 7.925 | 7.925 | 7.925 | 1,015 | +0.05(+0.62%) |
Apr 05, 2004 | 7.698 | 7.875 | 7.678 | 7.875 | 1,625 | +0.15(+1.91%) |
Apr 02, 2004 | 7.728 | 7.728 | 7.728 | 7.728 | 711 | -0.03(-0.38%) |
Apr 01, 2004 | 7.787 | 7.806 | 7.718 | 7.757 | 2,641 | -0.03(-0.38%) |
Mar 31, 2004 | 7.787 | 7.787 | 7.787 | 7.787 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 7.787 | 7.787 | 7.787 | 7.787 | 914 | +0.00(+0.00%) |
Mar 29, 2004 | 7.787 | 7.895 | 7.787 | 7.787 | 2,133 | -0.38(-4.70%) |
Mar 26, 2004 | 8.171 | 8.171 | 8.171 | 8.171 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.482 | 8.368 | 7.482 | 8.171 | 8,431 | +0.68(+9.07%) |
Mar 24, 2004 | 7.491 | 7.491 | 7.491 | 7.491 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 7.954 | 7.954 | 7.482 | 7.491 | 1,218 | -0.04(-0.52%) |
Mar 22, 2004 | 7.934 | 7.934 | 7.531 | 7.531 | 406 | -0.20(-2.55%) |
Mar 19, 2004 | 7.728 | 7.728 | 7.728 | 7.728 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 7.728 | 7.728 | 7.728 | 7.728 | 101 | -0.27(-3.33%) |
Mar 17, 2004 | 7.865 | 8.121 | 7.560 | 7.993 | 4,266 | +0.29(+3.70%) |
Mar 16, 2004 | 7.442 | 7.708 | 7.442 | 7.708 | 507 | +0.11(+1.42%) |
Mar 15, 2004 | 7.886 | 7.886 | 7.560 | 7.600 | 6,196 | -0.28(-3.50%) |
Mar 12, 2004 | 7.877 | 8.121 | 7.875 | 7.875 | 2,539 | +0.00(+0.00%) |
Mar 11, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 7.885 | 7.885 | 7.875 | 7.875 | 1,523 | +0.00(+0.00%) |
Mar 09, 2004 | 7.739 | 7.974 | 7.739 | 7.875 | 507 | -0.01(-0.12%) |
Mar 08, 2004 | 7.865 | 7.905 | 7.865 | 7.885 | 7,415 | +0.01(+0.12%) |
Mar 05, 2004 | 7.875 | 7.875 | 7.875 | 7.875 | 101 | -0.02(-0.25%) |
Mar 04, 2004 | 7.895 | 7.895 | 7.895 | 7.895 | 101 | -0.03(-0.37%) |
Mar 03, 2004 | 7.925 | 7.925 | 7.925 | 7.925 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 7.925 | 7.925 | 7.925 | 7.925 | 101 | -0.23(-2.78%) |