Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.605 | 6.605 | 5.625 | 5.828 | 283,003 | -0.44(-7.02%) |
Apr 29, 2004 | 6.661 | 6.661 | 6.064 | 6.269 | 253,417 | -0.13(-2.04%) |
Apr 28, 2004 | 7.006 | 7.080 | 6.250 | 6.399 | 88,653 | -0.34(-4.99%) |
Apr 27, 2004 | 7.705 | 7.752 | 6.371 | 6.735 | 418,609 | -0.69(-9.30%) |
Apr 26, 2004 | 7.323 | 7.890 | 6.922 | 7.425 | 76,861 | -0.11(-1.49%) |
Apr 23, 2004 | 7.687 | 8.041 | 7.388 | 7.537 | 30,337 | +0.03(+0.37%) |
Apr 22, 2004 | 7.463 | 7.519 | 7.034 | 7.509 | 35,161 | +0.19(+2.55%) |
Apr 21, 2004 | 7.659 | 7.659 | 7.258 | 7.323 | 32,266 | -0.13(-1.75%) |
Apr 20, 2004 | 7.463 | 7.640 | 7.388 | 7.453 | 43,951 | +0.00(+0.00%) |
Apr 19, 2004 | 7.258 | 7.463 | 7.230 | 7.453 | 46,202 | +0.35(+4.99%) |
Apr 16, 2004 | 6.959 | 7.276 | 6.959 | 7.099 | 71,072 | +0.22(+3.26%) |
Apr 15, 2004 | 7.127 | 7.127 | 6.661 | 6.875 | 38,377 | -0.03(-0.41%) |
Apr 14, 2004 | 7.043 | 7.174 | 6.623 | 6.903 | 30,551 | +0.11(+1.65%) |
Apr 13, 2004 | 6.819 | 7.024 | 6.791 | 6.791 | 27,978 | -0.20(-2.80%) |
Apr 12, 2004 | 7.220 | 7.220 | 6.539 | 6.987 | 80,613 | +0.10(+1.49%) |
Apr 08, 2004 | 7.444 | 7.444 | 6.791 | 6.884 | 33,231 | -0.36(-5.02%) |
Apr 07, 2004 | 7.342 | 7.351 | 6.763 | 7.248 | 55,421 | +0.38(+5.57%) |
Apr 06, 2004 | 6.940 | 7.052 | 6.427 | 6.866 | 95,085 | +0.28(+4.25%) |
Apr 05, 2004 | 6.856 | 7.248 | 6.306 | 6.586 | 146,647 | -0.34(-4.85%) |
Apr 02, 2004 | 7.603 | 7.649 | 6.381 | 6.922 | 145,575 | -0.19(-2.62%) |
Apr 01, 2004 | 7.537 | 7.621 | 7.006 | 7.108 | 58,315 | -0.04(-0.52%) |
Mar 31, 2004 | 7.621 | 7.621 | 6.996 | 7.146 | 42,128 | -0.44(-5.78%) |
Mar 30, 2004 | 6.633 | 7.789 | 6.633 | 7.584 | 152,864 | +0.76(+11.22%) |
Mar 29, 2004 | 6.343 | 6.968 | 5.933 | 6.819 | 332,100 | +0.35(+5.48%) |
Mar 26, 2004 | 6.119 | 6.465 | 5.924 | 6.465 | 268,103 | +0.18(+2.82%) |
Mar 25, 2004 | 7.085 | 7.174 | 6.185 | 6.287 | 146,111 | -0.62(-8.92%) |
Mar 24, 2004 | 7.099 | 7.248 | 6.818 | 6.903 | 81,363 | -0.23(-3.27%) |
Mar 23, 2004 | 7.654 | 7.654 | 7.108 | 7.136 | 117,275 | -0.47(-6.13%) |
Mar 22, 2004 | 8.629 | 8.629 | 7.183 | 7.603 | 133,140 | -1.28(-14.39%) |
Mar 19, 2004 | 8.918 | 9.170 | 8.722 | 8.881 | 7,718 | -0.31(-3.35%) |
Mar 18, 2004 | 8.769 | 9.422 | 8.769 | 9.189 | 25,620 | +0.42(+4.79%) |
Mar 17, 2004 | 8.862 | 8.927 | 8.396 | 8.769 | 74,717 | -0.28(-3.09%) |
Mar 16, 2004 | 8.778 | 9.282 | 8.722 | 9.049 | 12,113 | +0.09(+1.04%) |
Mar 15, 2004 | 9.067 | 9.403 | 8.703 | 8.955 | 71,822 | -0.56(-5.88%) |
Mar 12, 2004 | 9.329 | 9.534 | 9.329 | 9.515 | 14,578 | +0.09(+0.99%) |
Mar 11, 2004 | 9.468 | 9.702 | 9.329 | 9.422 | 81,578 | -0.21(-2.13%) |
Mar 10, 2004 | 9.552 | 9.627 | 9.487 | 9.627 | 34,410 | +0.07(+0.68%) |
Mar 09, 2004 | 9.403 | 9.646 | 9.403 | 9.562 | 41,700 | +0.19(+1.99%) |
Mar 08, 2004 | 9.702 | 9.720 | 9.329 | 9.375 | 64,211 | +0.09(+1.01%) |
Mar 05, 2004 | 9.422 | 9.422 | 9.235 | 9.282 | 45,666 | -0.18(-1.93%) |
Mar 04, 2004 | 9.585 | 9.608 | 9.338 | 9.465 | 37,841 | -0.15(-1.59%) |
Mar 03, 2004 | 9.711 | 9.748 | 9.440 | 9.618 | 27,549 | +0.10(+1.08%) |
Mar 02, 2004 | 9.310 | 9.524 | 9.095 | 9.515 | 44,594 | +0.24(+2.62%) |
Mar 01, 2004 | 9.217 | 9.524 | 8.815 | 9.273 | 88,867 | -0.26(-2.74%) |
Feb 27, 2004 | 9.207 | 9.562 | 9.133 | 9.534 | 32,481 | +0.49(+5.36%) |
Feb 26, 2004 | 8.797 | 9.189 | 8.797 | 9.049 | 53,277 | +0.15(+1.68%) |
Feb 25, 2004 | 9.058 | 9.245 | 8.862 | 8.899 | 31,730 | -0.39(-4.22%) |
Feb 24, 2004 | 9.329 | 9.468 | 9.067 | 9.291 | 16,722 | -0.07(-0.70%) |
Feb 23, 2004 | 9.786 | 9.907 | 9.217 | 9.356 | 70,858 | +0.15(+1.62%) |
Feb 20, 2004 | 9.329 | 9.748 | 9.123 | 9.207 | 27,335 | -0.27(-2.85%) |
Feb 19, 2004 | 10.03 | 10.07 | 9.291 | 9.478 | 85,865 | -0.19(-1.94%) |
Feb 18, 2004 | 10.07 | 10.07 | 9.580 | 9.665 | 38,698 | -0.36(-3.62%) |
Feb 17, 2004 | 10.23 | 10.34 | 9.889 | 10.03 | 129,602 | +0.09(+0.94%) |
Feb 13, 2004 | 8.927 | 10.27 | 8.909 | 9.935 | 164,228 | +0.76(+8.34%) |
Feb 12, 2004 | 9.282 | 9.468 | 9.157 | 9.170 | 57,029 | -0.32(-3.34%) |
Feb 11, 2004 | 9.608 | 9.608 | 9.384 | 9.487 | 23,262 | +0.07(+0.69%) |
Feb 10, 2004 | 9.655 | 9.655 | 9.263 | 9.422 | 83,185 | -0.03(-0.30%) |
Feb 09, 2004 | 9.496 | 9.607 | 9.105 | 9.450 | 221,471 | +0.04(+0.40%) |
Feb 06, 2004 | 9.095 | 9.590 | 9.095 | 9.412 | 63,247 | +0.08(+0.90%) |
Feb 05, 2004 | 9.189 | 9.422 | 9.179 | 9.329 | 32,802 | +0.09(+1.01%) |
Feb 04, 2004 | 9.002 | 9.338 | 9.002 | 9.235 | 49,847 | +0.10(+1.12%) |
Feb 03, 2004 | 9.329 | 9.329 | 8.853 | 9.133 | 47,274 | +0.18(+1.98%) |