Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.542 | 7.542 | 7.542 | 7.542 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 7.542 | 7.542 | 7.542 | 7.542 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 7.927 | 7.927 | 7.437 | 7.542 | 5,585 | -0.43(-5.34%) |
Apr 27, 2004 | 8.133 | 8.133 | 7.968 | 7.968 | 1,214 | +0.03(+0.36%) |
Apr 26, 2004 | 8.001 | 8.186 | 7.935 | 7.939 | 5,342 | +0.03(+0.42%) |
Apr 23, 2004 | 7.828 | 7.906 | 7.828 | 7.906 | 2,185 | +0.24(+3.12%) |
Apr 22, 2004 | 7.337 | 7.671 | 7.196 | 7.667 | 8,414 | +0.06(+0.83%) |
Apr 21, 2004 | 7.647 | 7.647 | 7.361 | 7.604 | 2,804 | -0.08(-1.07%) |
Apr 20, 2004 | 7.906 | 7.914 | 7.510 | 7.686 | 6,884 | -0.54(-6.53%) |
Apr 19, 2004 | 8.236 | 8.236 | 7.902 | 8.224 | 4,079 | -0.21(-2.51%) |
Apr 16, 2004 | 8.357 | 8.569 | 8.357 | 8.436 | 5,354 | +0.08(+0.94%) |
Apr 15, 2004 | 8.428 | 8.428 | 8.039 | 8.357 | 5,354 | +0.02(+0.28%) |
Apr 14, 2004 | 8.365 | 8.365 | 8.130 | 8.334 | 6,629 | +0.00(+0.00%) |
Apr 13, 2004 | 8.106 | 8.334 | 8.106 | 8.334 | 3,314 | +0.09(+1.09%) |
Apr 12, 2004 | 8.243 | 8.243 | 8.243 | 8.243 | 1,529 | -0.29(-3.36%) |
Apr 08, 2004 | 8.600 | 8.608 | 8.530 | 8.530 | 1,529 | +0.00(+0.00%) |
Apr 07, 2004 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 8.334 | 8.530 | 8.334 | 8.530 | 2,294 | +0.43(+5.33%) |
Apr 05, 2004 | 8.106 | 8.114 | 8.098 | 8.098 | 1,529 | -0.43(-5.06%) |
Apr 02, 2004 | 8.530 | 8.530 | 8.114 | 8.530 | 3,314 | +0.19(+2.26%) |
Apr 01, 2004 | 8.341 | 8.341 | 8.341 | 8.341 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 8.530 | 8.530 | 8.341 | 8.341 | 5,099 | +0.10(+1.24%) |
Mar 30, 2004 | 8.239 | 8.239 | 8.239 | 8.239 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 8.239 | 8.239 | 8.239 | 8.239 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 8.530 | 8.530 | 8.239 | 8.239 | 1,529 | -0.00(-0.05%) |
Mar 25, 2004 | 8.244 | 8.244 | 8.244 | 8.244 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 8.244 | 8.244 | 8.244 | 8.244 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 8.243 | 8.244 | 8.243 | 8.244 | 764 | -0.29(-3.35%) |
Mar 22, 2004 | 8.530 | 8.530 | 8.530 | 8.530 | 764 | +0.14(+1.64%) |
Mar 19, 2004 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 8.392 | 8.392 | 8.392 | 8.392 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 8.392 | 8.392 | 8.392 | 8.392 | 4,079 | +0.40(+5.00%) |
Mar 15, 2004 | 8.381 | 8.392 | 7.992 | 7.992 | 3,059 | +0.13(+1.65%) |
Mar 12, 2004 | 7.863 | 7.863 | 7.863 | 7.863 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 8.432 | 8.432 | 7.863 | 7.863 | 2,294 | -0.57(-6.74%) |
Mar 10, 2004 | 8.275 | 8.432 | 8.149 | 8.432 | 9,434 | +0.16(+1.90%) |
Mar 09, 2004 | 8.134 | 8.275 | 8.134 | 8.275 | 8,924 | +0.43(+5.50%) |
Mar 08, 2004 | 8.110 | 8.114 | 7.843 | 7.843 | 5,099 | -0.39(-4.76%) |
Mar 05, 2004 | 8.236 | 8.236 | 8.236 | 8.236 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 8.228 | 8.334 | 8.228 | 8.236 | 4,334 | +0.11(+1.40%) |
Mar 03, 2004 | 8.122 | 8.122 | 8.122 | 8.122 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 8.122 | 8.122 | 8.122 | 8.122 | 1,529 | +0.00(+0.00%) |
Mar 01, 2004 | 8.122 | 8.122 | 8.122 | 8.122 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 8.122 | 8.122 | 8.122 | 8.122 | 254 | -0.11(-1.38%) |
Feb 26, 2004 | 8.122 | 8.236 | 8.122 | 8.236 | 509 | -0.13(-1.55%) |
Feb 25, 2004 | 8.365 | 8.365 | 8.365 | 8.365 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 8.365 | 8.365 | 8.365 | 8.365 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 8.236 | 8.365 | 8.161 | 8.365 | 1,784 | +0.08(+0.99%) |
Feb 20, 2004 | 8.228 | 8.283 | 8.188 | 8.283 | 5,099 | -0.09(-1.08%) |
Feb 19, 2004 | 8.373 | 8.373 | 8.369 | 8.373 | 1,019 | +0.00(+0.00%) |
Feb 18, 2004 | 8.353 | 8.385 | 8.349 | 8.373 | 2,039 | +0.02(+0.23%) |
Feb 17, 2004 | 8.349 | 8.353 | 8.349 | 8.353 | 764 | +0.00(+0.00%) |
Feb 13, 2004 | 8.349 | 8.353 | 8.349 | 8.353 | 764 | +0.00(+0.00%) |
Feb 12, 2004 | 8.137 | 8.353 | 8.137 | 8.353 | 13,769 | +0.12(+1.43%) |
Feb 11, 2004 | 8.047 | 8.236 | 8.039 | 8.236 | 6,119 | +0.10(+1.20%) |
Feb 10, 2004 | 7.941 | 8.137 | 7.941 | 8.137 | 4,844 | +0.20(+2.47%) |
Feb 09, 2004 | 7.883 | 7.941 | 7.883 | 7.941 | 3,569 | +0.07(+0.95%) |
Feb 06, 2004 | 7.867 | 7.867 | 7.867 | 7.867 | 1,019 | -0.37(-4.48%) |
Feb 05, 2004 | 8.181 | 8.236 | 8.181 | 8.236 | 1,019 | +0.20(+2.44%) |
Feb 04, 2004 | 8.039 | 8.039 | 8.039 | 8.039 | 254 | +0.00(+0.00%) |
Feb 03, 2004 | 8.036 | 8.039 | 8.036 | 8.039 | 1,529 | +0.01(+0.10%) |