Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.224 | 8.224 | 8.199 | 8.199 | 5,291 | +0.08(+0.94%) |
May 27, 2004 | 8.097 | 8.122 | 8.097 | 8.122 | 7,054 | +0.13(+1.60%) |
May 26, 2004 | 7.995 | 7.995 | 7.995 | 7.995 | 0 | +0.00(+0.00%) |
May 25, 2004 | 7.995 | 7.995 | 7.995 | 7.995 | 4,703 | +0.03(+0.43%) |
May 24, 2004 | 7.961 | 7.961 | 7.961 | 7.961 | 587 | -0.03(-0.43%) |
May 21, 2004 | 7.995 | 7.995 | 7.995 | 7.995 | 1,763 | +0.05(+0.64%) |
May 20, 2004 | 7.935 | 7.964 | 7.935 | 7.944 | 4,703 | +0.02(+0.21%) |
May 19, 2004 | 7.927 | 7.927 | 7.927 | 7.927 | 0 | +0.00(+0.00%) |
May 18, 2004 | 7.927 | 7.927 | 7.927 | 7.927 | 0 | +0.00(+0.00%) |
May 17, 2004 | 7.927 | 7.927 | 7.927 | 7.927 | 0 | +0.00(+0.00%) |
May 14, 2004 | 7.927 | 7.927 | 7.927 | 7.927 | 0 | +0.00(+0.00%) |
May 13, 2004 | 7.927 | 7.927 | 7.927 | 7.927 | 1,175 | -0.14(-1.69%) |
May 12, 2004 | 8.059 | 8.112 | 8.029 | 8.063 | 52,910 | +0.02(+0.30%) |
May 11, 2004 | 7.876 | 8.039 | 7.876 | 8.039 | 38,800 | -0.18(-2.17%) |
May 10, 2004 | 8.233 | 8.235 | 8.216 | 8.218 | 7,642 | -0.04(-0.49%) |
May 07, 2004 | 8.292 | 8.292 | 8.258 | 8.258 | 14,697 | -0.04(-0.51%) |
May 06, 2004 | 8.250 | 8.309 | 8.250 | 8.301 | 22,339 | +0.07(+0.83%) |
May 05, 2004 | 8.233 | 8.233 | 8.233 | 8.233 | 0 | +0.00(+0.00%) |
May 04, 2004 | 8.267 | 8.267 | 8.233 | 8.233 | 7,054 | +0.12(+1.47%) |
May 03, 2004 | 8.165 | 8.165 | 8.114 | 8.114 | 19,988 | -0.10(-1.24%) |
Apr 30, 2004 | 8.165 | 8.216 | 8.165 | 8.216 | 3,527 | +0.05(+0.63%) |
Apr 29, 2004 | 8.182 | 8.182 | 8.165 | 8.165 | 2,351 | -0.24(-2.83%) |
Apr 28, 2004 | 8.403 | 8.403 | 8.403 | 8.403 | 1,175 | -0.07(-0.80%) |
Apr 27, 2004 | 8.471 | 8.471 | 8.471 | 8.471 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 8.471 | 8.471 | 8.471 | 8.471 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 8.471 | 8.471 | 8.471 | 8.471 | 587 | +0.10(+1.22%) |
Apr 22, 2004 | 8.369 | 8.369 | 8.369 | 8.369 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 8.369 | 8.369 | 8.369 | 8.369 | 1,763 | -0.03(-0.40%) |
Apr 20, 2004 | 8.403 | 8.403 | 8.403 | 8.403 | 587 | +0.15(+1.88%) |
Apr 19, 2004 | 8.248 | 8.248 | 8.248 | 8.248 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 8.248 | 8.248 | 8.248 | 8.248 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 8.216 | 8.248 | 8.216 | 8.248 | 2,939 | +0.06(+0.71%) |
Apr 14, 2004 | 8.267 | 8.267 | 8.190 | 8.190 | 5,878 | -0.17(-2.03%) |
Apr 13, 2004 | 8.343 | 8.386 | 8.343 | 8.360 | 4,703 | -0.07(-0.81%) |
Apr 12, 2004 | 8.428 | 8.428 | 8.428 | 8.428 | 2,939 | +0.01(+0.10%) |
Apr 08, 2004 | 8.386 | 8.420 | 8.386 | 8.420 | 4,115 | -0.15(-1.79%) |
Apr 07, 2004 | 8.573 | 8.573 | 8.573 | 8.573 | 587 | +0.09(+1.00%) |
Apr 06, 2004 | 8.488 | 8.488 | 8.411 | 8.488 | 25,279 | +0.12(+1.38%) |
Apr 05, 2004 | 8.420 | 8.442 | 8.372 | 8.372 | 6,466 | -0.05(-0.63%) |
Apr 02, 2004 | 8.454 | 8.457 | 8.425 | 8.425 | 3,527 | -0.19(-2.21%) |
Apr 01, 2004 | 8.488 | 8.616 | 8.488 | 8.616 | 8,818 | +0.25(+2.95%) |
Mar 31, 2004 | 8.386 | 8.386 | 8.369 | 8.369 | 1,175 | +0.06(+0.76%) |
Mar 30, 2004 | 8.318 | 8.335 | 8.303 | 8.306 | 5,878 | +0.12(+1.48%) |
Mar 29, 2004 | 8.165 | 8.195 | 8.165 | 8.185 | 11,169 | -0.02(-0.27%) |
Mar 26, 2004 | 8.199 | 8.207 | 8.199 | 8.207 | 5,291 | +0.12(+1.47%) |
Mar 25, 2004 | 8.114 | 8.114 | 8.088 | 8.088 | 3,527 | +0.03(+0.32%) |
Mar 24, 2004 | 8.114 | 8.114 | 8.063 | 8.063 | 9,994 | -0.13(-1.56%) |
Mar 23, 2004 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 8.190 | 8.190 | 8.190 | 8.190 | 587 | -0.03(-0.31%) |
Mar 19, 2004 | 8.250 | 8.250 | 8.216 | 8.216 | 1,763 | +0.22(+2.77%) |
Mar 18, 2004 | 7.995 | 7.995 | 7.995 | 7.995 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 7.995 | 7.995 | 7.995 | 7.995 | 587 | -0.11(-1.36%) |
Mar 16, 2004 | 8.105 | 8.105 | 8.105 | 8.105 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 8.080 | 8.105 | 8.080 | 8.105 | 128,160 | -0.03(-0.31%) |
Mar 12, 2004 | 8.097 | 8.131 | 8.097 | 8.131 | 4,115 | -0.14(-1.75%) |
Mar 11, 2004 | 8.275 | 8.275 | 8.275 | 8.275 | 587 | +0.21(+2.64%) |
Mar 10, 2004 | 8.063 | 8.063 | 8.063 | 8.063 | 587 | +0.03(+0.42%) |
Mar 09, 2004 | 8.029 | 8.029 | 8.029 | 8.029 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 8.029 | 8.029 | 8.029 | 8.029 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 8.029 | 8.029 | 8.029 | 8.029 | 4,115 | +0.09(+1.18%) |
Mar 04, 2004 | 7.935 | 7.935 | 7.935 | 7.935 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 7.871 | 7.944 | 7.871 | 7.935 | 8,818 | -0.26(-3.22%) |
Mar 02, 2004 | 8.199 | 8.199 | 8.199 | 8.199 | 2,939 | +0.00(+0.00%) |