Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.856 | 6.856 | 6.856 | 6.856 | 0 | +0.00(+0.00%) |
May 27, 2004 | 6.856 | 6.856 | 6.856 | 6.856 | 123 | +0.00(+0.00%) |
May 26, 2004 | 6.840 | 6.856 | 6.743 | 6.856 | 3,327 | +0.04(+0.60%) |
May 25, 2004 | 6.816 | 6.840 | 6.816 | 6.816 | 2,711 | +0.07(+1.08%) |
May 24, 2004 | 6.734 | 6.816 | 6.734 | 6.743 | 11,708 | +0.01(+0.12%) |
May 21, 2004 | 6.986 | 6.986 | 6.734 | 6.734 | 1,848 | -0.24(-3.49%) |
May 20, 2004 | 7.002 | 7.002 | 6.978 | 6.978 | 1,109 | +0.00(+0.00%) |
May 19, 2004 | 6.986 | 7.027 | 6.978 | 6.978 | 369 | -0.30(-4.12%) |
May 18, 2004 | 7.278 | 7.278 | 7.278 | 7.278 | 0 | +0.00(+0.00%) |
May 17, 2004 | 7.262 | 7.278 | 7.262 | 7.278 | 246 | +0.15(+2.18%) |
May 14, 2004 | 6.921 | 7.123 | 6.921 | 7.123 | 1,848 | +0.23(+3.28%) |
May 13, 2004 | 6.897 | 6.897 | 6.897 | 6.897 | 0 | +0.00(+0.00%) |
May 12, 2004 | 6.897 | 6.936 | 6.897 | 6.897 | 2,834 | +0.01(+0.12%) |
May 11, 2004 | 6.889 | 6.889 | 6.734 | 6.889 | 2,341 | +0.02(+0.35%) |
May 10, 2004 | 6.889 | 6.889 | 6.864 | 6.864 | 1,602 | -0.19(-2.65%) |
May 07, 2004 | 7.051 | 7.051 | 7.051 | 7.051 | 0 | +0.00(+0.00%) |
May 06, 2004 | 7.156 | 7.302 | 7.027 | 7.051 | 1,725 | -0.20(-2.80%) |
May 05, 2004 | 7.018 | 7.278 | 6.897 | 7.254 | 4,313 | +0.08(+1.13%) |
May 04, 2004 | 6.734 | 7.254 | 6.734 | 7.173 | 6,532 | +0.36(+5.24%) |
May 03, 2004 | 6.816 | 6.816 | 6.816 | 6.816 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 6.734 | 6.848 | 6.734 | 6.816 | 8,873 | +0.08(+1.20%) |
Apr 29, 2004 | 6.880 | 6.880 | 6.734 | 6.734 | 4,313 | -0.02(-0.24%) |
Apr 28, 2004 | 6.751 | 6.751 | 6.751 | 6.751 | 985 | -0.15(-2.12%) |
Apr 27, 2004 | 6.759 | 6.897 | 6.751 | 6.897 | 1,355 | +0.00(+0.00%) |
Apr 26, 2004 | 7.018 | 7.018 | 6.751 | 6.897 | 9,736 | -0.20(-2.86%) |
Apr 23, 2004 | 7.091 | 7.100 | 7.091 | 7.100 | 369 | +0.19(+2.82%) |
Apr 22, 2004 | 6.905 | 7.083 | 6.840 | 6.905 | 1,602 | +0.17(+2.53%) |
Apr 21, 2004 | 6.743 | 6.743 | 6.734 | 6.734 | 369 | -0.16(-2.35%) |
Apr 20, 2004 | 6.897 | 6.897 | 6.897 | 6.897 | 3,081 | -0.01(-0.12%) |
Apr 19, 2004 | 6.905 | 6.905 | 6.905 | 6.905 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 6.929 | 7.205 | 6.734 | 6.905 | 4,560 | +0.15(+2.16%) |
Apr 15, 2004 | 7.108 | 7.108 | 6.759 | 6.759 | 1,602 | -0.62(-8.46%) |
Apr 14, 2004 | 7.384 | 7.384 | 7.384 | 7.384 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 7.375 | 7.384 | 7.375 | 7.384 | 369 | -0.24(-3.19%) |
Apr 12, 2004 | 6.694 | 7.911 | 6.694 | 7.627 | 10,599 | +0.93(+13.94%) |
Apr 08, 2004 | 6.694 | 6.694 | 6.694 | 6.694 | 1,232 | -0.01(-0.12%) |
Apr 07, 2004 | 6.694 | 6.816 | 6.694 | 6.702 | 13,433 | -0.24(-3.39%) |
Apr 06, 2004 | 6.937 | 6.937 | 6.937 | 6.937 | 739 | +0.06(+0.83%) |
Apr 05, 2004 | 6.880 | 6.880 | 6.880 | 6.880 | 1,971 | +0.08(+1.19%) |
Apr 02, 2004 | 6.937 | 6.937 | 6.702 | 6.799 | 862 | -0.10(-1.41%) |
Apr 01, 2004 | 6.856 | 6.897 | 6.856 | 6.897 | 8,380 | +0.07(+1.07%) |
Mar 31, 2004 | 6.816 | 6.824 | 6.816 | 6.824 | 7,764 | +0.00(+0.00%) |
Mar 30, 2004 | 6.824 | 6.897 | 6.816 | 6.824 | 15,036 | +0.00(+0.00%) |
Mar 29, 2004 | 6.864 | 7.018 | 6.816 | 6.824 | 6,408 | -0.24(-3.33%) |
Mar 26, 2004 | 7.059 | 7.059 | 7.059 | 7.059 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 7.059 | 7.059 | 7.059 | 7.059 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 7.059 | 7.059 | 7.059 | 7.059 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 7.100 | 7.100 | 7.059 | 7.059 | 3,204 | -0.04(-0.57%) |
Mar 22, 2004 | 7.156 | 7.221 | 6.686 | 7.100 | 2,588 | -0.06(-0.91%) |
Mar 19, 2004 | 7.010 | 7.164 | 6.743 | 7.164 | 4,313 | +0.30(+4.37%) |
Mar 18, 2004 | 6.775 | 6.978 | 6.775 | 6.864 | 3,081 | -0.10(-1.40%) |
Mar 17, 2004 | 6.929 | 6.970 | 6.694 | 6.962 | 27,237 | +0.13(+1.90%) |
Mar 16, 2004 | 6.832 | 6.832 | 6.832 | 6.832 | 3,327 | -0.06(-0.94%) |
Mar 15, 2004 | 6.897 | 6.897 | 6.897 | 6.897 | 1,725 | -0.12(-1.73%) |
Mar 12, 2004 | 6.921 | 7.018 | 6.921 | 7.018 | 2,834 | +0.19(+2.73%) |
Mar 11, 2004 | 7.258 | 7.258 | 6.832 | 6.832 | 12,694 | -0.01(-0.12%) |
Mar 10, 2004 | 6.897 | 6.897 | 6.824 | 6.840 | 3,574 | -0.15(-2.20%) |
Mar 09, 2004 | 6.994 | 6.994 | 6.832 | 6.994 | 6,778 | +0.00(+0.00%) |
Mar 08, 2004 | 6.994 | 7.059 | 6.994 | 6.994 | 23,910 | -0.02(-0.35%) |
Mar 05, 2004 | 7.018 | 7.018 | 7.018 | 7.018 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 7.018 | 7.018 | 7.018 | 7.018 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 7.051 | 7.302 | 7.018 | 7.018 | 8,873 | +0.08(+1.17%) |
Mar 02, 2004 | 6.653 | 7.091 | 6.653 | 6.937 | 7,764 | -0.11(-1.50%) |