Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.950 | 8.950 | 8.950 | 8.950 | 315 | +0.35(+4.07%) |
May 27, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 700 | +0.00(+0.00%) |
May 26, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 700 | +0.00(+0.00%) |
May 25, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 700 | +0.00(+0.00%) |
May 24, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 700 | +0.00(+0.00%) |
May 21, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 700 | +0.20(+2.38%) |
May 20, 2004 | 8.400 | 8.500 | 8.150 | 8.400 | 4,570 | +0.00(+0.00%) |
May 19, 2004 | 8.400 | 8.500 | 8.150 | 8.400 | 4,570 | +0.40(+5.00%) |
May 18, 2004 | 8.180 | 8.350 | 8.000 | 8.000 | 2,500 | -0.18(-2.20%) |
May 17, 2004 | 7.850 | 8.200 | 8.140 | 8.180 | 16,720 | +0.33(+4.20%) |
May 14, 2004 | 7.700 | 7.850 | 7.850 | 7.850 | 100 | -0.20(-2.48%) |
May 13, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
May 12, 2004 | 7.550 | 8.050 | 8.050 | 8.050 | 300 | +0.50(+6.62%) |
May 11, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) |
May 10, 2004 | 8.120 | 7.550 | 7.300 | 7.550 | 5,000 | -0.57(-7.02%) |
May 07, 2004 | 8.400 | 8.430 | 8.120 | 8.120 | 7,200 | -0.28(-3.33%) |
May 06, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 2,000 | +0.00(+0.00%) |
May 05, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 2,030 | +0.00(+0.00%) |
May 04, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) |
May 03, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 8.850 | 8.400 | 8.400 | 8.400 | 2,030 | -0.31(-3.56%) |
Apr 29, 2004 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 9.250 | 8.710 | 8.710 | 8.710 | 300 | -0.54(-5.84%) |
Apr 27, 2004 | 8.800 | 9.300 | 9.250 | 9.250 | 4,545 | +0.45(+5.11%) |
Apr 26, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 9.000 | 9.000 | 8.800 | 8.800 | 1,720 | -0.20(-2.22%) |
Apr 21, 2004 | 9.450 | 9.000 | 8.550 | 9.000 | 600 | -0.45(-4.76%) |
Apr 20, 2004 | 9.100 | 9.450 | 9.000 | 9.450 | 1,100 | +0.35(+3.85%) |
Apr 19, 2004 | 9.150 | 9.100 | 9.100 | 9.100 | 265 | -0.05(-0.55%) |
Apr 16, 2004 | 9.200 | 9.200 | 8.800 | 9.150 | 1,165 | -0.05(-0.54%) |
Apr 15, 2004 | 9.650 | 9.200 | 9.200 | 9.200 | 2,700 | -0.45(-4.66%) |
Apr 14, 2004 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 9.800 | 9.650 | 9.650 | 9.650 | 240 | -0.15(-1.53%) |
Apr 12, 2004 | 9.750 | 9.800 | 9.800 | 9.800 | 5,000 | +0.05(+0.51%) |
Apr 08, 2004 | 9.610 | 9.750 | 9.750 | 9.750 | 1,300 | +0.14(+1.46%) |
Apr 07, 2004 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 9.700 | 9.610 | 9.610 | 9.610 | 200 | -0.09(-0.93%) |
Apr 05, 2004 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 10.20 | 9.700 | 9.700 | 9.700 | 120 | -0.50(-4.90%) |
Apr 01, 2004 | 9.750 | 10.20 | 10.20 | 10.20 | 1,480 | +0.45(+4.62%) |
Mar 31, 2004 | 9.300 | 9.750 | 9.750 | 9.750 | 3,300 | +0.45(+4.84%) |
Mar 30, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 8.800 | 9.350 | 9.200 | 9.300 | 8,200 | +0.50(+5.68%) |
Mar 23, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 9.020 | 8.800 | 8.800 | 8.800 | 600 | -0.22(-2.44%) |
Mar 15, 2004 | 9.050 | 9.020 | 9.000 | 9.020 | 7,560 | +0.18(+2.04%) |
Mar 12, 2004 | 8.840 | 8.840 | 8.840 | 8.840 | 120 | +0.00(+0.00%) |
Mar 11, 2004 | 9.250 | 8.840 | 8.840 | 8.840 | 120 | -0.41(-4.43%) |
Mar 10, 2004 | 9.350 | 9.250 | 9.250 | 9.250 | 345 | -0.10(-1.07%) |
Mar 09, 2004 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.25(+2.75%) |
Mar 05, 2004 | 9.100 | 9.100 | 9.100 | 9.100 | 485 | +0.00(+0.00%) |
Mar 04, 2004 | 9.000 | 9.100 | 9.100 | 9.100 | 485 | +0.10(+1.11%) |
Mar 03, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |