Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.540 | 9.140 | 9.000 | 9.000 | 420 | -0.75(-7.69%) |
Apr 29, 2004 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 8.600 | 9.750 | 9.750 | 9.750 | 270 | +1.15(+13.37%) |
Apr 27, 2004 | 10.24 | 8.600 | 8.600 | 8.600 | 800 | -1.64(-16.02%) |
Apr 26, 2004 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 10.16 | 10.24 | 10.24 | 10.24 | 1,470 | +0.08(+0.79%) |
Apr 21, 2004 | 10.06 | 10.16 | 10.16 | 10.16 | 46,100 | +0.10(+0.99%) |
Apr 20, 2004 | 9.950 | 10.06 | 10.06 | 10.06 | 4,500 | +0.11(+1.11%) |
Apr 19, 2004 | 9.400 | 9.950 | 9.950 | 9.950 | 320 | +0.55(+5.85%) |
Apr 16, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 10.09 | 9.400 | 9.400 | 9.400 | 4,030 | -0.69(-6.84%) |
Apr 13, 2004 | 9.950 | 10.09 | 10.09 | 10.09 | 690 | +0.14(+1.41%) |
Apr 12, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 9.890 | 9.950 | 9.950 | 9.950 | 340 | +0.06(+0.61%) |
Apr 05, 2004 | 9.890 | 9.890 | 9.890 | 9.890 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 9.700 | 9.930 | 9.890 | 9.890 | 278,440 | +0.19(+1.96%) |
Apr 01, 2004 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 9.250 | 9.700 | 9.700 | 9.700 | 390 | +0.45(+4.86%) |
Mar 30, 2004 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 9.590 | 9.840 | 9.250 | 9.250 | 155,366 | -0.34(-3.55%) |
Mar 26, 2004 | 9.500 | 9.590 | 9.590 | 9.590 | 980 | +0.09(+0.95%) |
Mar 25, 2004 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 9.250 | 9.500 | 9.500 | 9.500 | 160 | +0.25(+2.70%) |
Mar 23, 2004 | 8.700 | 9.250 | 9.090 | 9.250 | 1,770 | +0.55(+6.32%) |
Mar 22, 2004 | 9.350 | 8.750 | 8.700 | 8.700 | 630 | -0.65(-6.95%) |
Mar 19, 2004 | 9.300 | 9.350 | 9.350 | 9.350 | 500 | +0.05(+0.54%) |
Mar 18, 2004 | 8.950 | 9.300 | 9.300 | 9.300 | 40,150 | +0.35(+3.91%) |
Mar 17, 2004 | 8.800 | 8.950 | 8.950 | 8.950 | 200,100 | +0.15(+1.70%) |
Mar 16, 2004 | 8.990 | 8.840 | 8.800 | 8.800 | 720 | -0.19(-2.11%) |
Mar 15, 2004 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 8.990 | 8.990 | 8.990 | 8.990 | 3,890 | +0.00(+0.00%) |
Mar 11, 2004 | 9.000 | 8.990 | 8.990 | 8.990 | 3,890 | -0.01(-0.11%) |
Mar 10, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 9.240 | 9.000 | 9.000 | 9.000 | 400 | -0.24(-2.60%) |
Mar 08, 2004 | 9.000 | 9.240 | 9.240 | 9.240 | 270 | -0.58(-5.95%) |
Mar 05, 2004 | 9.825 | 9.835 | 9.825 | 9.825 | 61,440 | +0.00(+0.00%) |
Mar 04, 2004 | 9.825 | 9.825 | 9.825 | 9.825 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 9.825 | 9.825 | 9.825 | 9.825 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 9.825 | 9.825 | 9.825 | 9.825 | 61,440 | +0.00(+0.00%) |
Mar 01, 2004 | 9.740 | 9.835 | 9.825 | 9.825 | 120,000 | +0.36(+3.86%) |
Feb 27, 2004 | 9.460 | 9.460 | 9.460 | 9.460 | 18,040 | +0.00(+0.00%) |
Feb 26, 2004 | 9.600 | 9.460 | 9.460 | 9.460 | 18,040 | -0.14(-1.46%) |
Feb 25, 2004 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 9.816 | 9.600 | 9.600 | 9.600 | 1,400 | -0.22(-2.20%) |
Feb 23, 2004 | 9.816 | 9.816 | 9.816 | 9.816 | 0 | +0.03(+0.27%) |
Feb 20, 2004 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.39(+4.15%) |
Feb 18, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 1,980 | +0.00(+0.00%) |
Feb 17, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 9.990 | 9.400 | 9.400 | 9.400 | 1,980 | -0.59(-5.91%) |
Feb 10, 2004 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 9.750 | 9.990 | 9.990 | 9.990 | 19,600 | +0.24(+2.46%) |
Feb 06, 2004 | 9.340 | 9.750 | 9.750 | 9.750 | 2,530 | +0.41(+4.39%) |
Feb 05, 2004 | 9.340 | 9.340 | 9.340 | 9.340 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 9.450 | 9.340 | 9.340 | 9.340 | 390 | -0.11(-1.16%) |
Feb 03, 2004 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) |