Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.557 | 8.625 | 8.520 | 8.588 | 4,533 | -0.03(-0.35%) |
May 27, 2004 | 8.580 | 8.617 | 8.535 | 8.617 | 4,800 | +0.20(+2.41%) |
May 26, 2004 | 8.415 | 8.415 | 8.415 | 8.415 | 933 | +0.07(+0.81%) |
May 25, 2004 | 8.250 | 8.348 | 8.250 | 8.348 | 6,933 | +0.10(+1.18%) |
May 24, 2004 | 8.287 | 8.287 | 8.062 | 8.250 | 7,466 | -0.01(-0.09%) |
May 21, 2004 | 8.258 | 8.258 | 8.258 | 8.258 | 266 | -0.14(-1.70%) |
May 20, 2004 | 8.250 | 8.400 | 8.250 | 8.400 | 8,000 | -0.01(-0.09%) |
May 19, 2004 | 8.550 | 8.550 | 8.408 | 8.408 | 8,400 | -0.22(-2.52%) |
May 18, 2004 | 8.625 | 8.812 | 8.625 | 8.625 | 7,200 | -0.19(-2.13%) |
May 17, 2004 | 8.812 | 8.812 | 8.812 | 8.812 | 1,066 | -0.19(-2.08%) |
May 14, 2004 | 8.812 | 9.000 | 8.812 | 9.000 | 2,000 | +0.07(+0.84%) |
May 13, 2004 | 8.812 | 8.925 | 8.812 | 8.925 | 666 | +0.11(+1.28%) |
May 12, 2004 | 8.887 | 8.887 | 8.812 | 8.812 | 5,333 | -0.11(-1.26%) |
May 11, 2004 | 9.367 | 9.367 | 8.925 | 8.925 | 3,200 | -0.28(-3.02%) |
May 10, 2004 | 9.338 | 9.367 | 9.203 | 9.203 | 3,333 | -0.16(-1.76%) |
May 07, 2004 | 9.367 | 9.367 | 9.262 | 9.367 | 5,866 | -0.04(-0.40%) |
May 06, 2004 | 9.488 | 9.488 | 9.405 | 9.405 | 3,866 | -0.16(-1.65%) |
May 05, 2004 | 9.450 | 9.562 | 9.450 | 9.562 | 1,733 | +0.07(+0.71%) |
May 04, 2004 | 9.338 | 9.495 | 9.338 | 9.495 | 1,866 | +0.31(+3.35%) |
May 03, 2004 | 9.000 | 9.188 | 8.925 | 9.188 | 4,533 | +0.11(+1.24%) |
Apr 30, 2004 | 9.818 | 9.818 | 9.000 | 9.075 | 11,600 | -0.74(-7.56%) |
Apr 29, 2004 | 10.01 | 10.01 | 9.818 | 9.818 | 3,733 | -0.04(-0.38%) |
Apr 28, 2004 | 9.975 | 9.975 | 9.855 | 9.855 | 3,333 | -0.34(-3.38%) |
Apr 27, 2004 | 10.31 | 10.50 | 10.12 | 10.20 | 8,800 | -0.04(-0.37%) |
Apr 26, 2004 | 10.61 | 10.61 | 10.12 | 10.24 | 3,333 | -0.41(-3.87%) |
Apr 23, 2004 | 9.893 | 10.95 | 9.893 | 10.65 | 5,600 | +0.76(+7.66%) |
Apr 22, 2004 | 9.893 | 9.893 | 9.893 | 9.893 | 666 | +0.03(+0.30%) |
Apr 21, 2004 | 9.750 | 9.975 | 9.675 | 9.863 | 6,133 | +0.09(+0.92%) |
Apr 20, 2004 | 9.825 | 9.938 | 9.742 | 9.773 | 10,000 | +0.02(+0.23%) |
Apr 19, 2004 | 9.863 | 9.938 | 9.742 | 9.750 | 13,066 | -0.15(-1.52%) |
Apr 16, 2004 | 9.900 | 9.900 | 9.900 | 9.900 | 1,066 | -0.04(-0.38%) |
Apr 15, 2004 | 10.20 | 10.20 | 9.562 | 9.938 | 26,133 | -0.49(-4.68%) |
Apr 14, 2004 | 10.39 | 10.43 | 10.20 | 10.43 | 6,133 | -0.04(-0.36%) |
Apr 13, 2004 | 10.87 | 11.44 | 10.31 | 10.46 | 47,066 | -0.29(-2.72%) |
Apr 12, 2004 | 9.938 | 11.12 | 9.938 | 10.76 | 100,133 | +0.93(+9.47%) |
Apr 08, 2004 | 9.938 | 9.938 | 9.825 | 9.825 | 2,666 | +0.03(+0.31%) |
Apr 07, 2004 | 10.01 | 10.01 | 9.795 | 9.795 | 3,600 | -0.18(-1.80%) |
Apr 06, 2004 | 9.863 | 9.975 | 9.825 | 9.975 | 3,866 | +2.63(+35.89%) |
Apr 05, 2004 | 7.341 | 7.349 | 7.341 | 7.341 | 1,066 | -0.02(-0.29%) |
Apr 02, 2004 | 7.256 | 7.425 | 7.256 | 7.362 | 5,511 | +0.06(+0.87%) |
Apr 01, 2004 | 7.218 | 7.298 | 7.218 | 7.298 | 355 | +0.08(+1.17%) |
Mar 31, 2004 | 7.214 | 7.214 | 7.214 | 7.214 | 177 | -0.02(-0.29%) |
Mar 30, 2004 | 7.383 | 7.383 | 7.134 | 7.235 | 4,622 | -0.06(-0.87%) |
Mar 29, 2004 | 7.298 | 7.298 | 7.298 | 7.298 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 7.298 | 7.298 | 7.235 | 7.298 | 1,066 | +0.04(+0.58%) |
Mar 25, 2004 | 7.193 | 7.256 | 7.193 | 7.256 | 4,444 | +0.12(+1.71%) |
Mar 24, 2004 | 7.134 | 7.134 | 7.134 | 7.134 | 888 | -0.04(-0.53%) |
Mar 23, 2004 | 7.109 | 7.172 | 7.109 | 7.172 | 1,600 | +0.03(+0.47%) |
Mar 22, 2004 | 7.138 | 7.138 | 7.138 | 7.138 | 177 | +0.00(+0.06%) |
Mar 19, 2004 | 7.193 | 7.193 | 7.134 | 7.134 | 2,311 | -0.02(-0.24%) |
Mar 18, 2004 | 7.109 | 7.151 | 7.109 | 7.151 | 888 | +0.04(+0.59%) |
Mar 17, 2004 | 7.109 | 7.109 | 7.109 | 7.109 | 533 | +0.08(+1.14%) |
Mar 16, 2004 | 7.066 | 7.066 | 6.961 | 7.028 | 8,000 | -0.10(-1.42%) |
Mar 15, 2004 | 7.130 | 7.130 | 7.130 | 7.130 | 533 | +0.00(+0.00%) |
Mar 12, 2004 | 7.193 | 7.193 | 7.130 | 7.130 | 533 | +0.01(+0.18%) |
Mar 11, 2004 | 7.193 | 7.193 | 7.117 | 7.117 | 888 | +0.00(+0.00%) |
Mar 10, 2004 | 7.277 | 7.277 | 7.117 | 7.117 | 7,111 | -0.14(-1.92%) |
Mar 09, 2004 | 7.320 | 7.404 | 7.172 | 7.256 | 9,244 | -0.04(-0.52%) |
Mar 08, 2004 | 7.463 | 7.463 | 7.277 | 7.294 | 5,866 | -0.16(-2.21%) |
Mar 05, 2004 | 7.518 | 7.573 | 7.383 | 7.459 | 8,533 | -0.09(-1.17%) |
Mar 04, 2004 | 7.383 | 7.585 | 7.383 | 7.547 | 10,844 | +0.16(+2.23%) |
Mar 03, 2004 | 7.172 | 7.488 | 7.172 | 7.383 | 12,977 | +0.21(+2.94%) |
Mar 02, 2004 | 7.172 | 7.176 | 7.024 | 7.172 | 12,266 | +0.00(+0.00%) |