Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.740 | 8.740 | 8.641 | 8.641 | 727 | +0.23(+2.75%) |
May 27, 2004 | 8.455 | 8.505 | 8.410 | 8.410 | 11,643 | -0.24(-2.81%) |
May 26, 2004 | 8.653 | 8.950 | 8.653 | 8.653 | 5,821 | -0.00(-0.05%) |
May 25, 2004 | 8.657 | 8.657 | 8.657 | 8.657 | 0 | +0.00(+0.00%) |
May 24, 2004 | 8.657 | 8.670 | 8.657 | 8.657 | 2,910 | -0.30(-3.31%) |
May 21, 2004 | 8.760 | 8.954 | 8.760 | 8.954 | 5,336 | +0.17(+1.97%) |
May 20, 2004 | 8.781 | 8.781 | 8.781 | 8.781 | 242 | -0.08(-0.88%) |
May 19, 2004 | 8.859 | 8.859 | 8.859 | 8.859 | 242 | -0.00(-0.05%) |
May 18, 2004 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
May 17, 2004 | 9.070 | 9.070 | 8.863 | 8.863 | 2,668 | -0.25(-2.71%) |
May 14, 2004 | 9.111 | 9.111 | 9.111 | 9.111 | 485 | -0.37(-3.91%) |
May 13, 2004 | 9.070 | 9.482 | 9.070 | 9.482 | 727 | +0.41(+4.55%) |
May 12, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 1,212 | -0.37(-3.89%) |
May 11, 2004 | 9.437 | 9.437 | 9.437 | 9.437 | 0 | +0.00(+0.00%) |
May 10, 2004 | 9.437 | 9.437 | 9.437 | 9.437 | 0 | +0.00(+0.00%) |
May 07, 2004 | 9.437 | 9.437 | 9.437 | 9.437 | 242 | +0.16(+1.76%) |
May 06, 2004 | 9.274 | 9.274 | 9.274 | 9.274 | 0 | +0.00(+0.00%) |
May 05, 2004 | 9.274 | 9.274 | 9.274 | 9.274 | 0 | +0.00(+0.00%) |
May 04, 2004 | 9.274 | 9.274 | 9.274 | 9.274 | 0 | +0.00(+0.00%) |
May 03, 2004 | 9.274 | 9.274 | 9.274 | 9.274 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 9.274 | 9.274 | 9.274 | 9.274 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 9.274 | 9.274 | 9.274 | 9.274 | 242 | +0.20(+2.25%) |
Apr 28, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 9.482 | 9.482 | 9.070 | 9.070 | 727 | -0.00(-0.04%) |
Apr 26, 2004 | 9.074 | 9.074 | 9.074 | 9.074 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 9.074 | 9.074 | 9.074 | 9.074 | 242 | -0.00(-0.05%) |
Apr 22, 2004 | 9.078 | 9.078 | 9.078 | 9.078 | 242 | -0.58(-5.98%) |
Apr 21, 2004 | 9.655 | 9.655 | 9.655 | 9.655 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 9.655 | 9.655 | 9.655 | 9.655 | 485 | +0.59(+6.45%) |
Apr 19, 2004 | 9.074 | 9.074 | 9.070 | 9.070 | 1,455 | -0.05(-0.50%) |
Apr 16, 2004 | 9.593 | 9.593 | 9.115 | 9.115 | 2,425 | -0.28(-3.03%) |
Apr 15, 2004 | 9.490 | 9.490 | 9.399 | 9.399 | 1,212 | -0.21(-2.15%) |
Apr 14, 2004 | 9.684 | 9.684 | 9.605 | 9.605 | 970 | -0.09(-0.94%) |
Apr 13, 2004 | 9.890 | 9.890 | 9.696 | 9.696 | 485 | +0.03(+0.30%) |
Apr 12, 2004 | 10.10 | 10.10 | 9.667 | 9.667 | 6,306 | -0.14(-1.47%) |
Apr 08, 2004 | 9.906 | 9.997 | 9.812 | 9.812 | 186,779 | +0.24(+2.49%) |
Apr 07, 2004 | 9.573 | 9.573 | 9.573 | 9.573 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 10.41 | 10.41 | 9.573 | 9.573 | 727 | -1.15(-10.68%) |
Apr 05, 2004 | 10.15 | 10.72 | 10.15 | 10.72 | 1,697 | +0.74(+7.44%) |
Apr 02, 2004 | 9.601 | 9.976 | 9.601 | 9.976 | 1,212 | -0.69(-6.46%) |
Apr 01, 2004 | 10.63 | 10.66 | 10.63 | 10.66 | 485 | -0.05(-0.50%) |
Mar 31, 2004 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 10.51 | 10.72 | 9.692 | 10.72 | 2,668 | +0.08(+0.77%) |
Mar 23, 2004 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 10.31 | 10.64 | 10.31 | 10.64 | 485 | +1.08(+11.30%) |
Mar 19, 2004 | 9.556 | 9.556 | 9.556 | 9.556 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 9.556 | 9.556 | 9.556 | 9.556 | 485 | -0.75(-7.28%) |
Mar 17, 2004 | 10.31 | 10.31 | 10.31 | 10.31 | 242 | +0.30(+2.97%) |
Mar 16, 2004 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 10.38 | 10.41 | 9.997 | 10.01 | 2,183 | +0.06(+0.58%) |
Mar 12, 2004 | 9.952 | 9.952 | 9.952 | 9.952 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 9.952 | 9.952 | 9.952 | 9.952 | 242 | -0.46(-4.40%) |
Mar 10, 2004 | 10.41 | 10.41 | 10.41 | 10.41 | 3,881 | +0.00(+0.00%) |
Mar 09, 2004 | 10.40 | 10.41 | 10.40 | 10.41 | 1,940 | +0.42(+4.17%) |
Mar 08, 2004 | 9.993 | 9.993 | 9.993 | 9.993 | 242 | -0.31(-3.04%) |
Mar 05, 2004 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 10.31 | 10.31 | 10.31 | 10.31 | 485 | -0.54(-4.94%) |
Mar 03, 2004 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 10.84 | 10.84 | 10.84 | 10.84 | 242 | +0.89(+8.94%) |