Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.855 | 9.855 | 9.039 | 9.447 | 470 | +0.48(+5.30%) |
May 27, 2004 | 9.304 | 9.311 | 8.971 | 8.971 | 676 | -0.27(-2.94%) |
May 26, 2004 | 9.114 | 9.243 | 9.107 | 9.243 | 323 | +0.14(+1.49%) |
May 25, 2004 | 9.039 | 9.311 | 9.039 | 9.107 | 1,633 | +0.14(+1.52%) |
May 24, 2004 | 8.768 | 9.039 | 8.564 | 8.971 | 2,001 | +0.20(+2.33%) |
May 21, 2004 | 8.836 | 8.836 | 8.768 | 8.768 | 529 | -0.07(-0.77%) |
May 20, 2004 | 9.046 | 9.046 | 8.496 | 8.836 | 6,841 | +0.20(+2.36%) |
May 19, 2004 | 9.311 | 9.311 | 8.632 | 8.632 | 4,781 | -0.61(-6.62%) |
May 18, 2004 | 9.175 | 9.243 | 8.836 | 9.243 | 6,797 | -0.20(-2.16%) |
May 17, 2004 | 9.447 | 9.447 | 9.447 | 9.447 | 308 | -0.20(-2.11%) |
May 14, 2004 | 9.379 | 9.651 | 9.243 | 9.651 | 176 | +0.34(+3.65%) |
May 13, 2004 | 9.311 | 9.855 | 9.243 | 9.311 | 9,607 | +0.00(+0.00%) |
May 12, 2004 | 9.243 | 9.311 | 9.039 | 9.311 | 1,868 | -0.27(-2.84%) |
May 11, 2004 | 9.502 | 9.583 | 9.243 | 9.583 | 2,780 | +0.48(+5.22%) |
May 10, 2004 | 9.311 | 9.515 | 8.903 | 9.107 | 4,060 | -0.41(-4.29%) |
May 07, 2004 | 9.515 | 9.515 | 9.447 | 9.515 | 470 | -0.20(-2.10%) |
May 06, 2004 | 9.855 | 9.923 | 9.311 | 9.719 | 2,633 | -0.20(-2.05%) |
May 05, 2004 | 9.923 | 9.991 | 9.651 | 9.923 | 1,029 | +0.00(+0.00%) |
May 04, 2004 | 9.787 | 9.991 | 9.651 | 9.923 | 1,412 | +0.14(+1.39%) |
May 03, 2004 | 9.719 | 9.923 | 9.583 | 9.787 | 5,120 | +0.00(+0.00%) |
Apr 30, 2004 | 11.42 | 11.42 | 9.651 | 9.787 | 5,282 | -0.61(-5.88%) |
Apr 29, 2004 | 10.94 | 10.94 | 10.40 | 10.40 | 4,016 | -0.94(-8.33%) |
Apr 28, 2004 | 10.95 | 11.34 | 10.95 | 11.34 | 1,942 | -0.14(-1.24%) |
Apr 27, 2004 | 11.55 | 11.55 | 10.94 | 11.49 | 3,810 | +0.54(+4.97%) |
Apr 26, 2004 | 11.55 | 11.55 | 10.67 | 10.94 | 3,693 | +0.07(+0.63%) |
Apr 23, 2004 | 10.87 | 12.17 | 10.61 | 10.87 | 16,890 | +0.20(+1.85%) |
Apr 22, 2004 | 10.19 | 11.01 | 10.19 | 10.68 | 4,531 | -0.20(-1.81%) |
Apr 21, 2004 | 11.83 | 12.03 | 10.19 | 10.87 | 18,803 | -0.95(-8.05%) |
Apr 20, 2004 | 11.62 | 12.64 | 11.28 | 11.83 | 13,080 | +0.20(+1.75%) |
Apr 19, 2004 | 11.01 | 11.89 | 11.01 | 11.62 | 10,593 | +0.14(+1.18%) |
Apr 16, 2004 | 11.28 | 11.96 | 11.21 | 11.49 | 4,605 | -0.41(-3.43%) |
Apr 15, 2004 | 12.10 | 12.23 | 11.49 | 11.89 | 5,782 | -0.14(-1.13%) |
Apr 14, 2004 | 13.32 | 14.61 | 11.49 | 12.03 | 18,347 | -0.54(-4.27%) |
Apr 13, 2004 | 12.37 | 12.57 | 12.03 | 12.57 | 2,883 | -0.28(-2.17%) |
Apr 12, 2004 | 13.73 | 13.93 | 12.23 | 12.85 | 14,889 | -1.29(-9.13%) |
Apr 08, 2004 | 14.88 | 15.63 | 13.87 | 14.14 | 26,263 | +0.20(+1.46%) |
Apr 07, 2004 | 11.21 | 16.65 | 10.94 | 13.93 | 146,220 | +2.72(+24.24%) |
Apr 06, 2004 | 12.23 | 13.59 | 11.21 | 11.21 | 35,826 | -1.84(-14.06%) |
Apr 05, 2004 | 13.93 | 16.79 | 12.03 | 13.05 | 124,916 | -0.88(-6.34%) |
Apr 02, 2004 | 9.311 | 14.41 | 8.971 | 13.93 | 68,063 | +5.23(+60.16%) |
Mar 31, 2004 | 8.768 | 8.768 | 8.700 | 8.700 | 132 | -0.34(-3.76%) |
Mar 30, 2004 | 9.039 | 9.039 | 9.039 | 9.039 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 9.039 | 9.039 | 9.039 | 9.039 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 9.039 | 9.039 | 9.039 | 9.039 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 9.311 | 9.311 | 8.768 | 9.039 | 426 | +0.14(+1.53%) |
Mar 24, 2004 | 8.971 | 8.971 | 8.903 | 8.903 | 382 | -0.27(-2.96%) |
Mar 23, 2004 | 9.175 | 9.175 | 9.175 | 9.175 | 823 | +0.34(+3.85%) |
Mar 22, 2004 | 9.039 | 9.039 | 8.700 | 8.836 | 544 | -0.27(-2.99%) |
Mar 19, 2004 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 9.175 | 9.175 | 9.107 | 9.107 | 573 | +0.00(+0.00%) |
Mar 16, 2004 | 9.311 | 9.311 | 9.107 | 9.107 | 250 | -0.41(-4.29%) |
Mar 15, 2004 | 9.515 | 9.515 | 9.515 | 9.515 | 58 | +0.48(+5.26%) |
Mar 12, 2004 | 9.039 | 9.039 | 9.039 | 9.039 | 29 | -0.07(-0.75%) |
Mar 11, 2004 | 9.107 | 9.107 | 9.107 | 9.107 | 250 | -0.27(-2.90%) |
Mar 10, 2004 | 9.175 | 9.583 | 8.156 | 9.379 | 1,706 | -0.14(-1.43%) |
Mar 09, 2004 | 9.515 | 9.515 | 9.508 | 9.515 | 205 | +0.07(+0.72%) |
Mar 08, 2004 | 9.175 | 9.651 | 9.175 | 9.447 | 1,441 | +0.34(+3.73%) |
Mar 05, 2004 | 9.175 | 9.175 | 8.971 | 9.107 | 3,442 | -0.14(-1.47%) |
Mar 04, 2004 | 9.515 | 9.515 | 9.243 | 9.243 | 132 | -0.27(-2.86%) |
Mar 03, 2004 | 9.515 | 9.515 | 9.515 | 9.515 | 58 | -0.07(-0.71%) |
Mar 02, 2004 | 9.243 | 9.583 | 8.700 | 9.583 | 3,825 | +0.27(+2.92%) |