Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.808 | 8.808 | 8.808 | 8.808 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 8.817 | 8.817 | 8.808 | 8.808 | 885 | -0.14(-1.52%) |
Apr 28, 2004 | 8.781 | 8.944 | 8.664 | 8.944 | 5,977 | -0.02(-0.20%) |
Apr 27, 2004 | 8.772 | 8.962 | 8.772 | 8.962 | 1,881 | +0.15(+1.74%) |
Apr 26, 2004 | 8.935 | 8.944 | 8.808 | 8.808 | 1,217 | -0.05(-0.51%) |
Apr 23, 2004 | 8.311 | 8.880 | 8.311 | 8.853 | 3,542 | +0.00(+0.00%) |
Apr 22, 2004 | 8.763 | 9.025 | 8.763 | 8.853 | 7,859 | -0.09(-1.01%) |
Apr 21, 2004 | 8.664 | 8.944 | 8.582 | 8.944 | 6,862 | +0.26(+3.02%) |
Apr 20, 2004 | 8.681 | 8.844 | 8.681 | 8.682 | 5,313 | -0.16(-1.84%) |
Apr 19, 2004 | 8.853 | 8.854 | 8.844 | 8.844 | 7,748 | +0.04(+0.41%) |
Apr 16, 2004 | 8.808 | 9.034 | 8.808 | 8.808 | 10,515 | +0.09(+1.04%) |
Apr 15, 2004 | 8.718 | 8.718 | 8.718 | 8.718 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 8.727 | 8.745 | 8.718 | 8.718 | 1,549 | -0.03(-0.31%) |
Apr 13, 2004 | 8.700 | 8.754 | 8.176 | 8.745 | 2,988 | -0.13(-1.43%) |
Apr 12, 2004 | 8.855 | 9.025 | 8.853 | 8.871 | 5,534 | -0.33(-3.54%) |
Apr 08, 2004 | 9.043 | 9.197 | 9.043 | 9.197 | 2,877 | +0.00(+0.00%) |
Apr 07, 2004 | 8.989 | 9.215 | 8.989 | 9.197 | 3,652 | -0.02(-0.20%) |
Apr 06, 2004 | 8.845 | 9.242 | 8.845 | 9.215 | 11,069 | +0.02(+0.20%) |
Apr 05, 2004 | 8.646 | 9.197 | 8.637 | 9.197 | 9,851 | +0.51(+5.93%) |
Apr 02, 2004 | 8.853 | 8.853 | 8.673 | 8.682 | 1,328 | +0.01(+0.10%) |
Apr 01, 2004 | 8.637 | 8.763 | 8.637 | 8.673 | 3,320 | +0.05(+0.52%) |
Mar 31, 2004 | 8.700 | 8.736 | 8.628 | 8.628 | 1,106 | -0.24(-2.75%) |
Mar 30, 2004 | 9.016 | 9.124 | 8.537 | 8.871 | 11,733 | -0.14(-1.60%) |
Mar 29, 2004 | 7.679 | 9.016 | 7.679 | 9.016 | 996 | +0.84(+10.28%) |
Mar 26, 2004 | 8.096 | 8.248 | 8.095 | 8.176 | 3,542 | +0.12(+1.46%) |
Mar 25, 2004 | 8.058 | 8.058 | 8.058 | 8.058 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 8.058 | 8.058 | 8.058 | 8.058 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 8.031 | 8.058 | 8.031 | 8.058 | 1,328 | -0.07(-0.89%) |
Mar 22, 2004 | 8.131 | 8.131 | 8.113 | 8.131 | 4,206 | +0.14(+1.81%) |
Mar 19, 2004 | 8.113 | 8.131 | 7.986 | 7.986 | 9,630 | -0.13(-1.56%) |
Mar 18, 2004 | 7.870 | 8.113 | 7.870 | 8.113 | 1,992 | +0.01(+0.11%) |
Mar 17, 2004 | 7.769 | 8.113 | 7.724 | 8.104 | 16,714 | +0.38(+4.91%) |
Mar 16, 2004 | 7.851 | 7.851 | 7.724 | 7.724 | 2,877 | -0.12(-1.49%) |
Mar 15, 2004 | 7.851 | 7.860 | 7.833 | 7.841 | 19,924 | +0.01(+0.10%) |
Mar 12, 2004 | 7.959 | 7.959 | 7.833 | 7.833 | 2,213 | -0.23(-2.80%) |
Mar 11, 2004 | 8.058 | 8.058 | 8.058 | 8.058 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 8.058 | 8.058 | 8.058 | 8.058 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 8.113 | 8.113 | 7.824 | 8.058 | 3,763 | +0.24(+3.12%) |
Mar 08, 2004 | 8.040 | 8.040 | 7.724 | 7.814 | 2,545 | -0.20(-2.48%) |
Mar 05, 2004 | 7.715 | 8.230 | 7.435 | 8.013 | 5,313 | +0.31(+3.99%) |
Mar 04, 2004 | 8.013 | 8.013 | 7.426 | 7.706 | 11,069 | -0.31(-3.83%) |
Mar 03, 2004 | 8.013 | 8.031 | 8.013 | 8.013 | 2,767 | -0.02(-0.22%) |
Mar 02, 2004 | 8.031 | 8.031 | 8.031 | 8.031 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 8.203 | 8.203 | 8.031 | 8.031 | 1,328 | -0.14(-1.76%) |
Feb 27, 2004 | 8.220 | 8.220 | 8.175 | 8.175 | 332 | +0.05(+0.66%) |
Feb 26, 2004 | 8.104 | 8.203 | 7.760 | 8.122 | 1,217 | +0.20(+2.52%) |
Feb 25, 2004 | 8.212 | 8.212 | 7.878 | 7.922 | 1,217 | +0.04(+0.45%) |
Feb 24, 2004 | 7.887 | 7.887 | 7.887 | 7.887 | 553 | -0.22(-2.68%) |
Feb 23, 2004 | 8.104 | 8.104 | 8.104 | 8.104 | 110 | -0.13(-1.54%) |
Feb 20, 2004 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 8.167 | 8.230 | 8.130 | 8.230 | 664 | +0.07(+0.89%) |
Feb 18, 2004 | 8.619 | 8.628 | 8.158 | 8.158 | 2,656 | -0.42(-4.94%) |
Feb 17, 2004 | 8.582 | 8.654 | 8.581 | 8.581 | 1,771 | -0.00(-0.01%) |
Feb 13, 2004 | 8.582 | 8.582 | 8.582 | 8.582 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 8.582 | 8.582 | 8.582 | 8.582 | 11,290 | -0.14(-1.55%) |
Feb 11, 2004 | 8.194 | 8.718 | 8.131 | 8.718 | 2,545 | +0.00(+0.01%) |
Feb 10, 2004 | 8.717 | 8.717 | 8.717 | 8.717 | 221 | -0.01(-0.11%) |
Feb 09, 2004 | 8.727 | 8.727 | 8.727 | 8.727 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 8.727 | 8.727 | 8.727 | 8.727 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 8.736 | 8.736 | 8.727 | 8.727 | 1,881 | +0.00(+0.00%) |
Feb 04, 2004 | 8.736 | 8.763 | 8.727 | 8.727 | 3,431 | -0.04(-0.41%) |
Feb 03, 2004 | 8.763 | 8.763 | 8.763 | 8.763 | 221 | -0.14(-1.52%) |