Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.860 | 9.900 | 9.701 | 9.900 | 3,100 | +0.35(+3.66%) |
Apr 29, 2004 | 9.270 | 9.550 | 9.270 | 9.550 | 200 | -0.45(-4.50%) |
Apr 28, 2004 | 10.00 | 10.00 | 9.650 | 10.00 | 6,000 | +0.00(+0.00%) |
Apr 27, 2004 | 9.890 | 10.00 | 9.890 | 10.00 | 500 | +0.05(+0.50%) |
Apr 26, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 9.870 | 9.950 | 9.390 | 9.950 | 2,200 | +0.01(+0.10%) |
Apr 22, 2004 | 9.850 | 9.950 | 9.840 | 9.940 | 2,400 | +0.14(+1.43%) |
Apr 21, 2004 | 9.710 | 9.890 | 9.690 | 9.800 | 1,900 | +0.50(+5.38%) |
Apr 20, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 9.330 | 9.330 | 9.300 | 9.300 | 3,600 | +0.00(+0.00%) |
Apr 15, 2004 | 9.300 | 9.340 | 9.300 | 9.300 | 900 | -0.58(-5.86%) |
Apr 14, 2004 | 9.650 | 9.879 | 9.650 | 9.879 | 300 | +0.01(+0.09%) |
Apr 13, 2004 | 9.300 | 9.870 | 9.300 | 9.870 | 4,600 | +0.35(+3.68%) |
Apr 12, 2004 | 9.620 | 10.00 | 9.520 | 9.520 | 1,100 | -0.08(-0.83%) |
Apr 08, 2004 | 9.980 | 9.980 | 9.250 | 9.600 | 3,300 | +0.29(+3.11%) |
Apr 07, 2004 | 9.310 | 9.310 | 9.310 | 9.310 | 100 | -0.59(-5.96%) |
Apr 06, 2004 | 9.900 | 9.999 | 9.900 | 9.900 | 1,700 | +0.01(+0.10%) |
Apr 05, 2004 | 9.760 | 9.900 | 9.760 | 9.890 | 2,300 | +0.04(+0.41%) |
Apr 02, 2004 | 10.00 | 10.00 | 9.850 | 9.850 | 300 | -0.15(-1.50%) |
Apr 01, 2004 | 9.870 | 10.00 | 9.870 | 10.00 | 1,200 | +0.69(+7.41%) |
Mar 31, 2004 | 9.310 | 9.310 | 9.310 | 9.310 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 9.400 | 9.480 | 9.310 | 9.310 | 1,200 | +0.30(+3.33%) |
Mar 29, 2004 | 9.010 | 9.010 | 9.010 | 9.010 | 100 | -0.31(-3.33%) |
Mar 26, 2004 | 9.000 | 9.360 | 9.000 | 9.320 | 900 | +0.19(+2.08%) |
Mar 25, 2004 | 9.132 | 9.132 | 9.130 | 9.130 | 200 | -0.22(-2.35%) |
Mar 24, 2004 | 9.350 | 9.350 | 9.350 | 9.350 | 3,700 | -0.04(-0.43%) |
Mar 23, 2004 | 9.650 | 9.650 | 9.260 | 9.390 | 8,100 | -0.26(-2.69%) |
Mar 22, 2004 | 10.50 | 10.50 | 9.640 | 9.650 | 2,400 | -0.29(-2.92%) |
Mar 19, 2004 | 9.940 | 9.940 | 9.940 | 9.940 | 200 | -0.01(-0.10%) |
Mar 18, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 9.940 | 9.950 | 9.650 | 9.950 | 1,100 | +0.45(+4.74%) |
Mar 16, 2004 | 9.990 | 9.990 | 9.500 | 9.500 | 1,500 | -0.55(-5.47%) |
Mar 15, 2004 | 10.00 | 10.05 | 10.00 | 10.05 | 3,000 | +0.05(+0.50%) |
Mar 12, 2004 | 10.50 | 10.57 | 10.00 | 10.00 | 2,200 | -0.81(-7.49%) |
Mar 11, 2004 | 9.500 | 11.25 | 9.500 | 10.81 | 7,400 | +0.56(+5.46%) |
Mar 10, 2004 | 10.00 | 10.25 | 9.920 | 10.25 | 6,700 | +0.50(+5.13%) |
Mar 09, 2004 | 9.580 | 10.00 | 9.570 | 9.750 | 5,600 | +0.00(+0.00%) |
Mar 08, 2004 | 9.460 | 9.750 | 9.450 | 9.750 | 9,700 | +0.25(+2.64%) |
Mar 05, 2004 | 9.440 | 9.500 | 9.000 | 9.499 | 3,700 | +0.50(+5.54%) |
Mar 04, 2004 | 9.000 | 9.050 | 8.990 | 9.000 | 2,400 | +0.00(+0.00%) |
Mar 03, 2004 | 8.890 | 9.000 | 8.888 | 9.000 | 2,100 | +0.20(+2.27%) |
Mar 02, 2004 | 8.250 | 8.990 | 8.250 | 8.800 | 3,500 | +0.55(+6.67%) |
Mar 01, 2004 | 8.249 | 8.250 | 8.249 | 8.250 | 200 | +0.15(+1.85%) |
Feb 27, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 600 | +0.20(+2.53%) |
Feb 26, 2004 | 7.925 | 8.100 | 7.900 | 7.900 | 1,500 | -0.40(-4.82%) |
Feb 25, 2004 | 8.240 | 8.300 | 8.150 | 8.300 | 900 | +0.05(+0.61%) |
Feb 24, 2004 | 8.290 | 8.290 | 8.250 | 8.250 | 400 | +0.25(+3.12%) |
Feb 23, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 600 | -0.30(-3.60%) |
Feb 19, 2004 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 8.280 | 8.300 | 8.100 | 8.299 | 2,600 | +0.30(+3.74%) |
Feb 17, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 600 | -0.16(-1.96%) |
Feb 13, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 3,100 | +0.00(+0.00%) |
Feb 12, 2004 | 8.160 | 8.160 | 8.160 | 8.160 | 200 | -0.17(-2.04%) |
Feb 11, 2004 | 8.400 | 8.400 | 8.330 | 8.330 | 9,300 | +0.30(+3.74%) |
Feb 10, 2004 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 7.760 | 8.030 | 7.750 | 8.030 | 5,400 | -0.09(-1.11%) |
Feb 06, 2004 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 8.000 | 8.120 | 7.750 | 8.120 | 11,500 | +0.13(+1.64%) |
Feb 04, 2004 | 7.989 | 7.989 | 7.989 | 7.989 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 8.100 | 8.450 | 7.989 | 7.989 | 19,200 | -0.32(-3.82%) |