Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.686 | 8.686 | 8.660 | 8.677 | 4,677 | -0.33(-3.70%) |
Jun 29, 2004 | 9.168 | 9.177 | 8.590 | 9.010 | 4,449 | +0.00(+0.00%) |
Jun 28, 2004 | 8.993 | 9.010 | 8.993 | 9.010 | 228 | -0.14(-1.53%) |
Jun 25, 2004 | 9.150 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 9.150 | 9.150 | 9.150 | 9.150 | 114 | +0.01(+0.11%) |
Jun 23, 2004 | 9.141 | 9.141 | 9.141 | 9.141 | 228 | +0.64(+7.52%) |
Jun 22, 2004 | 8.563 | 8.563 | 8.502 | 8.502 | 684 | -0.26(-3.00%) |
Jun 21, 2004 | 8.765 | 8.765 | 8.765 | 8.765 | 456 | -0.04(-0.40%) |
Jun 18, 2004 | 8.590 | 8.800 | 8.590 | 8.800 | 342 | +0.04(+0.50%) |
Jun 17, 2004 | 8.756 | 8.756 | 8.756 | 8.756 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 8.756 | 8.756 | 8.756 | 8.756 | 2,430 | +0.00(+0.00%) |
Jun 15, 2004 | 8.327 | 8.896 | 8.195 | 8.756 | 2,395 | -0.14(-1.58%) |
Jun 14, 2004 | 8.896 | 8.896 | 8.896 | 8.896 | 1,597 | +0.14(+1.60%) |
Jun 10, 2004 | 8.809 | 8.809 | 8.756 | 8.756 | 1,711 | +0.00(+0.00%) |
Jun 09, 2004 | 8.756 | 8.756 | 8.756 | 8.756 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 8.774 | 8.774 | 7.941 | 8.756 | 1,140 | -0.01(-0.10%) |
Jun 07, 2004 | 8.765 | 8.940 | 8.765 | 8.765 | 9,013 | -0.44(-4.76%) |
Jun 04, 2004 | 9.203 | 9.203 | 9.203 | 9.203 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 8.993 | 9.282 | 8.993 | 9.203 | 6,617 | +0.21(+2.34%) |
Jun 02, 2004 | 9.291 | 9.291 | 8.993 | 8.993 | 13,691 | +0.00(+0.00%) |
Jun 01, 2004 | 9.378 | 9.378 | 8.993 | 8.993 | 1,255 | -0.29(-3.12%) |
May 28, 2004 | 9.282 | 9.282 | 9.273 | 9.282 | 456 | +0.00(+0.00%) |
May 27, 2004 | 9.291 | 9.291 | 8.993 | 9.282 | 6,503 | -0.01(-0.09%) |
May 26, 2004 | 9.554 | 9.554 | 9.291 | 9.291 | 7,986 | -0.26(-2.75%) |
May 25, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 1,140 | +0.26(+2.83%) |
May 24, 2004 | 9.291 | 9.291 | 9.291 | 9.291 | 0 | +0.00(+0.00%) |
May 21, 2004 | 9.291 | 9.291 | 9.291 | 9.291 | 1,140 | -0.26(-2.75%) |
May 20, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 5,134 | -0.04(-0.46%) |
May 19, 2004 | 9.282 | 10.33 | 9.282 | 9.597 | 13,006 | +0.32(+3.40%) |
May 18, 2004 | 9.282 | 9.282 | 9.282 | 9.282 | 684 | +0.30(+3.32%) |
May 17, 2004 | 8.984 | 8.984 | 8.984 | 8.984 | 570 | -0.39(-4.21%) |
May 14, 2004 | 9.378 | 9.378 | 9.378 | 9.378 | 1,255 | +0.00(+0.00%) |
May 13, 2004 | 9.291 | 9.378 | 9.291 | 9.378 | 1,939 | -0.09(-0.93%) |
May 12, 2004 | 9.465 | 9.466 | 9.291 | 9.466 | 5,134 | +0.04(+0.47%) |
May 11, 2004 | 9.422 | 9.422 | 9.422 | 9.422 | 0 | +0.00(+0.00%) |
May 10, 2004 | 9.466 | 9.554 | 9.422 | 9.422 | 19,623 | -0.13(-1.38%) |
May 07, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 570 | +0.00(+0.00%) |
May 06, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 0 | +0.00(+0.00%) |
May 05, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 0 | +0.00(+0.00%) |
May 04, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 0 | +0.00(+0.00%) |
May 03, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 456 | +0.00(+0.00%) |
Apr 29, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 1,026 | +0.00(+0.00%) |
Apr 26, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 570 | +0.00(+0.00%) |
Apr 21, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 1,711 | +0.00(+0.00%) |
Apr 20, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 570 | +0.00(+0.00%) |
Apr 16, 2004 | 9.554 | 9.554 | 9.554 | 9.554 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 9.685 | 9.685 | 9.247 | 9.554 | 2,053 | -0.61(-6.03%) |
Apr 14, 2004 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 10.17 | 10.17 | 10.17 | 10.17 | 1,369 | -0.11(-1.02%) |
Apr 12, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 228 | +0.11(+1.03%) |
Apr 08, 2004 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 10.27 | 10.27 | 10.17 | 10.17 | 9,127 | -0.11(-1.02%) |
Apr 02, 2004 | 10.27 | 10.27 | 10.27 | 10.27 | 570 | -0.11(-1.10%) |