Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.208 | 8.208 | 8.208 | 8.208 | 433 | +0.04(+0.51%) |
May 27, 2004 | 8.167 | 8.167 | 8.167 | 8.167 | 0 | +0.00(+0.00%) |
May 26, 2004 | 8.167 | 8.167 | 8.167 | 8.167 | 650 | +0.00(+0.06%) |
May 25, 2004 | 8.346 | 8.346 | 8.162 | 8.162 | 6,939 | -0.09(-1.12%) |
May 24, 2004 | 8.277 | 8.277 | 8.254 | 8.254 | 6,072 | -0.00(-0.06%) |
May 21, 2004 | 8.277 | 8.277 | 8.259 | 8.259 | 2,385 | -0.00(-0.06%) |
May 20, 2004 | 8.254 | 8.263 | 8.231 | 8.263 | 5,855 | -0.06(-0.72%) |
May 19, 2004 | 8.416 | 8.416 | 8.323 | 8.323 | 6,722 | -0.12(-1.42%) |
May 18, 2004 | 8.416 | 8.443 | 8.416 | 8.443 | 1,518 | +0.01(+0.16%) |
May 17, 2004 | 8.425 | 8.475 | 8.337 | 8.429 | 7,806 | +0.05(+0.61%) |
May 14, 2004 | 8.397 | 8.508 | 8.379 | 8.379 | 4,770 | -0.01(-0.16%) |
May 13, 2004 | 8.416 | 8.416 | 8.392 | 8.392 | 2,168 | +0.02(+0.28%) |
May 12, 2004 | 8.397 | 8.462 | 8.369 | 8.369 | 3,686 | +0.07(+0.83%) |
May 11, 2004 | 8.392 | 8.416 | 8.300 | 8.300 | 5,204 | +0.04(+0.50%) |
May 10, 2004 | 8.392 | 8.392 | 8.231 | 8.259 | 8,891 | -0.28(-3.24%) |
May 07, 2004 | 8.531 | 8.577 | 8.531 | 8.535 | 13,445 | +0.00(+0.05%) |
May 06, 2004 | 8.416 | 8.531 | 8.369 | 8.531 | 10,409 | +0.01(+0.11%) |
May 05, 2004 | 8.503 | 8.522 | 8.494 | 8.522 | 11,710 | +0.08(+0.98%) |
May 04, 2004 | 8.416 | 8.462 | 8.346 | 8.439 | 13,445 | +0.08(+0.99%) |
May 03, 2004 | 8.416 | 8.480 | 8.356 | 8.356 | 7,156 | -0.06(-0.66%) |
Apr 30, 2004 | 8.416 | 8.416 | 8.411 | 8.411 | 6,288 | +0.01(+0.16%) |
Apr 29, 2004 | 8.425 | 8.425 | 8.392 | 8.397 | 18,433 | +0.07(+0.89%) |
Apr 28, 2004 | 8.416 | 8.416 | 8.323 | 8.323 | 6,939 | -0.16(-1.90%) |
Apr 27, 2004 | 8.531 | 8.531 | 8.485 | 8.485 | 1,518 | -0.05(-0.54%) |
Apr 26, 2004 | 8.531 | 8.531 | 8.531 | 8.531 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 8.485 | 8.531 | 8.485 | 8.531 | 2,385 | -0.02(-0.27%) |
Apr 22, 2004 | 8.554 | 8.554 | 8.554 | 8.554 | 1,734 | +0.05(+0.54%) |
Apr 21, 2004 | 8.485 | 8.531 | 8.471 | 8.508 | 16,047 | +0.01(+0.11%) |
Apr 20, 2004 | 8.466 | 8.531 | 8.462 | 8.499 | 6,939 | -0.01(-0.11%) |
Apr 19, 2004 | 8.531 | 8.531 | 8.508 | 8.508 | 3,903 | +0.09(+1.10%) |
Apr 16, 2004 | 8.531 | 8.531 | 8.416 | 8.416 | 6,939 | -0.07(-0.82%) |
Apr 15, 2004 | 8.439 | 8.554 | 8.439 | 8.485 | 5,421 | +0.20(+2.45%) |
Apr 14, 2004 | 8.282 | 8.282 | 8.282 | 8.282 | 867 | +0.02(+0.28%) |
Apr 13, 2004 | 8.439 | 8.439 | 8.259 | 8.259 | 8,240 | -0.16(-1.86%) |
Apr 12, 2004 | 8.439 | 8.439 | 8.416 | 8.416 | 9,325 | -0.02(-0.27%) |
Apr 08, 2004 | 8.485 | 8.485 | 8.439 | 8.439 | 2,168 | -0.05(-0.54%) |
Apr 07, 2004 | 8.485 | 8.489 | 8.485 | 8.485 | 2,385 | -0.02(-0.27%) |
Apr 06, 2004 | 8.485 | 8.508 | 8.485 | 8.508 | 1,518 | +0.07(+0.82%) |
Apr 05, 2004 | 8.439 | 8.439 | 8.439 | 8.439 | 1,084 | -0.02(-0.27%) |
Apr 02, 2004 | 8.462 | 8.462 | 8.439 | 8.462 | 6,722 | +0.00(+0.00%) |
Apr 01, 2004 | 8.462 | 8.462 | 8.462 | 8.462 | 7,590 | +0.00(+0.00%) |
Mar 31, 2004 | 8.439 | 8.462 | 8.439 | 8.462 | 2,168 | -0.02(-0.27%) |
Mar 30, 2004 | 8.485 | 8.485 | 8.485 | 8.485 | 5,204 | +0.00(+0.00%) |
Mar 29, 2004 | 8.485 | 8.485 | 8.485 | 8.485 | 1,084 | +0.00(+0.00%) |
Mar 26, 2004 | 8.489 | 8.489 | 8.480 | 8.485 | 8,023 | +0.00(+0.00%) |
Mar 25, 2004 | 8.485 | 8.508 | 8.485 | 8.485 | 46,625 | +0.89(+11.72%) |
Mar 24, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 7.595 | 7.595 | 7.595 | 7.595 | 0 | +0.00(+0.00%) |