Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.000 | 8.500 | 8.000 | 8.500 | 8,905 | +0.50(+6.25%) |
May 27, 2004 | 7.600 | 8.000 | 7.600 | 8.000 | 700 | +0.75(+10.34%) |
May 26, 2004 | 7.250 | 7.250 | 7.250 | 7.250 | 1,100 | -0.25(-3.33%) |
May 25, 2004 | 7.800 | 7.800 | 7.300 | 7.500 | 71,800 | -0.30(-3.85%) |
May 24, 2004 | 7.650 | 7.800 | 7.500 | 7.800 | 2,600 | -0.15(-1.89%) |
May 21, 2004 | 7.600 | 7.950 | 7.250 | 7.950 | 2,300 | +0.45(+6.00%) |
May 20, 2004 | 6.000 | 7.500 | 6.000 | 7.500 | 35,550 | +0.05(+0.67%) |
May 19, 2004 | 8.000 | 8.000 | 7.350 | 7.450 | 33,798 | -0.65(-8.02%) |
May 18, 2004 | 8.000 | 8.100 | 8.000 | 8.100 | 8,500 | +0.10(+1.25%) |
May 17, 2004 | 8.350 | 8.350 | 7.600 | 8.000 | 5,750 | -0.39(-4.65%) |
May 14, 2004 | 8.450 | 8.450 | 8.390 | 8.390 | 1,000 | -0.11(-1.29%) |
May 13, 2004 | 8.550 | 8.550 | 8.400 | 8.500 | 6,600 | -0.05(-0.58%) |
May 12, 2004 | 8.350 | 8.550 | 8.350 | 8.550 | 9,500 | -0.15(-1.72%) |
May 11, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 2,000 | +0.10(+1.16%) |
May 10, 2004 | 8.550 | 8.750 | 8.400 | 8.600 | 75,000 | +0.05(+0.58%) |
May 07, 2004 | 8.550 | 8.550 | 8.500 | 8.550 | 6,402 | +0.05(+0.59%) |
May 06, 2004 | 8.400 | 8.500 | 8.350 | 8.500 | 1,975 | +0.10(+1.19%) |
May 05, 2004 | 8.350 | 8.400 | 8.350 | 8.400 | 2,600 | +0.05(+0.60%) |
May 04, 2004 | 8.200 | 8.350 | 8.200 | 8.350 | 4,800 | +0.00(+0.00%) |
May 03, 2004 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 8.400 | 8.400 | 8.350 | 8.350 | 10,200 | +0.00(+0.00%) |
Apr 29, 2004 | 8.300 | 8.350 | 8.250 | 8.350 | 13,688 | +0.00(+0.00%) |
Apr 28, 2004 | 8.750 | 8.850 | 8.200 | 8.350 | 13,380 | -0.40(-4.57%) |
Apr 27, 2004 | 8.950 | 8.950 | 8.750 | 8.750 | 4,556 | +0.25(+2.94%) |
Apr 26, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 200 | -0.45(-5.03%) |
Apr 22, 2004 | 8.550 | 8.950 | 8.550 | 8.950 | 1,100 | +0.15(+1.70%) |
Apr 21, 2004 | 8.850 | 9.000 | 8.800 | 8.800 | 4,100 | -0.20(-2.22%) |
Apr 20, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 8.900 | 9.000 | 8.750 | 9.000 | 6,900 | +0.00(+0.00%) |
Apr 16, 2004 | 8.900 | 9.000 | 8.860 | 9.000 | 21,950 | +0.10(+1.12%) |
Apr 15, 2004 | 8.900 | 8.900 | 8.900 | 8.900 | 2,000 | +0.00(+0.00%) |
Apr 14, 2004 | 8.650 | 8.900 | 8.600 | 8.900 | 33,600 | +0.25(+2.89%) |
Apr 13, 2004 | 8.500 | 8.650 | 8.450 | 8.650 | 42,800 | +0.23(+2.73%) |
Apr 12, 2004 | 8.400 | 8.500 | 8.400 | 8.420 | 5,800 | -0.08(-0.94%) |
Apr 08, 2004 | 8.500 | 8.500 | 8.400 | 8.500 | 6,540 | +0.05(+0.59%) |
Apr 07, 2004 | 8.400 | 8.450 | 8.350 | 8.450 | 2,808 | +0.10(+1.20%) |
Apr 06, 2004 | 8.350 | 8.400 | 8.350 | 8.350 | 2,975 | +0.00(+0.00%) |
Apr 05, 2004 | 8.300 | 8.350 | 8.300 | 8.350 | 10,050 | +0.05(+0.60%) |
Apr 02, 2004 | 8.500 | 8.500 | 8.200 | 8.300 | 13,770 | -0.20(-2.35%) |
Apr 01, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 1,439 | +0.15(+1.80%) |
Mar 31, 2004 | 8.200 | 8.350 | 8.200 | 8.350 | 82,550 | +0.15(+1.83%) |
Mar 30, 2004 | 8.250 | 8.250 | 8.150 | 8.200 | 4,800 | -0.05(-0.61%) |
Mar 29, 2004 | 8.250 | 8.300 | 8.200 | 8.250 | 12,350 | +0.00(+0.00%) |
Mar 26, 2004 | 8.300 | 8.300 | 8.200 | 8.250 | 27,500 | +0.10(+1.23%) |
Mar 25, 2004 | 8.200 | 8.200 | 8.000 | 8.150 | 20,660 | -0.05(-0.61%) |
Mar 24, 2004 | 8.200 | 8.250 | 8.000 | 8.200 | 9,402 | -0.05(-0.61%) |
Mar 23, 2004 | 8.250 | 8.300 | 8.200 | 8.250 | 18,400 | +0.10(+1.23%) |
Mar 22, 2004 | 7.850 | 8.250 | 7.850 | 8.150 | 37,640 | +0.20(+2.52%) |
Mar 19, 2004 | 7.700 | 8.000 | 7.700 | 7.950 | 166,462 | +0.25(+3.25%) |
Mar 18, 2004 | 7.400 | 7.700 | 7.400 | 7.700 | 1,500 | +0.10(+1.32%) |
Mar 17, 2004 | 7.000 | 7.600 | 7.000 | 7.600 | 23,300 | +0.40(+5.56%) |
Mar 16, 2004 | 7.200 | 7.250 | 7.200 | 7.200 | 30,600 | -0.05(-0.69%) |
Mar 15, 2004 | 7.500 | 7.500 | 7.060 | 7.250 | 21,800 | -0.25(-3.33%) |
Mar 12, 2004 | 7.650 | 7.700 | 7.500 | 7.500 | 2,100 | -0.25(-3.23%) |
Mar 11, 2004 | 7.750 | 7.850 | 7.750 | 7.750 | 10,000 | -0.04(-0.51%) |
Mar 10, 2004 | 7.750 | 7.850 | 7.750 | 7.790 | 18,100 | +0.04(+0.52%) |
Mar 09, 2004 | 7.750 | 7.800 | 7.750 | 7.750 | 14,650 | -0.05(-0.64%) |
Mar 08, 2004 | 7.750 | 7.800 | 7.750 | 7.800 | 15,400 | -0.05(-0.64%) |
Mar 05, 2004 | 7.650 | 7.900 | 7.650 | 7.850 | 130,840 | +0.35(+4.67%) |
Mar 04, 2004 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 7.500 | 7.550 | 7.500 | 7.500 | 6,450 | -0.05(-0.66%) |
Mar 02, 2004 | 7.700 | 7.700 | 7.500 | 7.550 | 9,730 | -0.10(-1.31%) |