Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.812 | 7.175 | 6.423 | 6.609 | 119,862 | -0.40(-5.76%) |
Apr 29, 2004 | 7.530 | 8.088 | 6.803 | 7.013 | 114,892 | -0.59(-7.80%) |
Apr 28, 2004 | 8.832 | 8.832 | 7.437 | 7.606 | 147,431 | -0.99(-11.50%) |
Apr 27, 2004 | 8.291 | 9.043 | 8.274 | 8.595 | 219,135 | +0.32(+3.88%) |
Apr 26, 2004 | 8.392 | 8.392 | 7.919 | 8.274 | 101,166 | +0.16(+1.98%) |
Apr 23, 2004 | 8.443 | 8.451 | 8.046 | 8.113 | 18,695 | -0.25(-3.03%) |
Apr 22, 2004 | 8.029 | 8.536 | 7.818 | 8.367 | 48,512 | +0.52(+6.68%) |
Apr 21, 2004 | 8.232 | 8.232 | 7.775 | 7.843 | 39,401 | -0.24(-2.93%) |
Apr 20, 2004 | 8.257 | 8.620 | 7.979 | 8.080 | 118,560 | -0.04(-0.52%) |
Apr 19, 2004 | 8.029 | 8.122 | 7.784 | 8.122 | 44,726 | +0.20(+2.56%) |
Apr 16, 2004 | 7.226 | 7.987 | 6.981 | 7.919 | 98,208 | +0.88(+12.48%) |
Apr 15, 2004 | 7.040 | 7.733 | 6.972 | 7.040 | 77,028 | -0.25(-3.36%) |
Apr 14, 2004 | 7.277 | 7.944 | 7.040 | 7.285 | 106,846 | -0.48(-6.20%) |
Apr 13, 2004 | 8.866 | 8.874 | 7.412 | 7.767 | 193,104 | -0.56(-6.70%) |
Apr 12, 2004 | 7.708 | 8.536 | 7.708 | 8.325 | 333,199 | +0.52(+6.60%) |
Apr 08, 2004 | 7.733 | 7.809 | 7.568 | 7.809 | 94,422 | +0.27(+3.59%) |
Apr 07, 2004 | 7.420 | 8.012 | 7.327 | 7.539 | 144,355 | +0.16(+2.18%) |
Apr 06, 2004 | 7.657 | 7.657 | 7.370 | 7.378 | 97,972 | -0.06(-0.80%) |
Apr 05, 2004 | 7.446 | 7.767 | 7.074 | 7.437 | 240,907 | +0.47(+6.80%) |
Apr 02, 2004 | 6.161 | 6.972 | 6.085 | 6.964 | 101,995 | +0.89(+14.60%) |
Apr 01, 2004 | 6.170 | 6.178 | 5.933 | 6.077 | 17,511 | +0.35(+6.05%) |
Mar 31, 2004 | 5.493 | 5.772 | 5.443 | 5.730 | 13,370 | +0.06(+1.04%) |
Mar 30, 2004 | 5.468 | 5.679 | 5.468 | 5.671 | 19,996 | +0.03(+0.45%) |
Mar 29, 2004 | 5.772 | 5.772 | 5.502 | 5.646 | 10,885 | -0.03(-0.60%) |
Mar 26, 2004 | 5.519 | 5.679 | 5.519 | 5.679 | 7,927 | +0.10(+1.82%) |
Mar 25, 2004 | 5.603 | 5.722 | 5.324 | 5.578 | 13,370 | +0.04(+0.76%) |
Mar 24, 2004 | 5.476 | 5.654 | 5.468 | 5.536 | 41,176 | +0.17(+3.15%) |
Mar 23, 2004 | 5.392 | 5.578 | 5.248 | 5.367 | 8,519 | -0.14(-2.46%) |
Mar 22, 2004 | 5.679 | 5.705 | 5.502 | 5.502 | 12,305 | -0.25(-4.41%) |
Mar 19, 2004 | 5.413 | 5.831 | 5.413 | 5.755 | 22,836 | +0.23(+4.13%) |
Mar 18, 2004 | 5.612 | 5.722 | 5.324 | 5.527 | 41,413 | -0.08(-1.51%) |
Mar 17, 2004 | 5.384 | 5.612 | 5.384 | 5.612 | 19,641 | +0.23(+4.24%) |
Mar 16, 2004 | 5.215 | 5.578 | 5.096 | 5.384 | 26,622 | +0.06(+1.11%) |
Mar 15, 2004 | 5.198 | 5.358 | 5.198 | 5.324 | 47,566 | +0.00(+0.00%) |
Mar 12, 2004 | 5.282 | 5.409 | 5.282 | 5.324 | 60,463 | -0.18(-3.23%) |
Mar 11, 2004 | 5.248 | 5.553 | 5.122 | 5.502 | 100,930 | -0.08(-1.36%) |
Mar 10, 2004 | 5.747 | 5.747 | 5.291 | 5.578 | 75,608 | -0.30(-5.04%) |
Mar 09, 2004 | 5.738 | 5.975 | 5.738 | 5.874 | 33,249 | +0.00(+0.00%) |
Mar 08, 2004 | 6.313 | 6.481 | 5.713 | 5.874 | 86,494 | -0.31(-5.05%) |
Mar 05, 2004 | 6.930 | 6.930 | 6.043 | 6.186 | 77,975 | -0.25(-3.94%) |
Mar 04, 2004 | 6.465 | 6.871 | 6.339 | 6.440 | 194,524 | +0.21(+3.39%) |
Mar 03, 2004 | 6.034 | 6.440 | 6.034 | 6.229 | 21,534 | +0.05(+0.82%) |
Mar 02, 2004 | 6.157 | 6.524 | 6.009 | 6.178 | 67,917 | +0.03(+0.55%) |
Mar 01, 2004 | 6.660 | 6.693 | 5.984 | 6.144 | 216,769 | -0.07(-1.09%) |
Feb 27, 2004 | 5.599 | 6.423 | 5.599 | 6.212 | 114,537 | +0.59(+10.53%) |
Feb 26, 2004 | 5.409 | 5.781 | 5.324 | 5.620 | 83,181 | +0.30(+5.56%) |
Feb 25, 2004 | 5.168 | 5.426 | 5.148 | 5.324 | 26,267 | +0.06(+1.12%) |
Feb 24, 2004 | 5.324 | 5.578 | 5.029 | 5.265 | 54,310 | -0.16(-2.96%) |
Feb 23, 2004 | 5.409 | 5.747 | 5.392 | 5.426 | 111,697 | -0.07(-1.23%) |
Feb 20, 2004 | 5.379 | 5.696 | 5.155 | 5.493 | 84,009 | +0.17(+3.17%) |
Feb 19, 2004 | 5.400 | 5.553 | 5.324 | 5.324 | 66,852 | -0.24(-4.26%) |
Feb 18, 2004 | 5.375 | 5.916 | 5.367 | 5.561 | 261,377 | +0.44(+8.60%) |
Feb 17, 2004 | 4.974 | 5.155 | 4.969 | 5.121 | 46,737 | +0.30(+6.30%) |
Feb 13, 2004 | 4.813 | 4.944 | 4.437 | 4.817 | 43,188 | -0.08(-1.72%) |
Feb 12, 2004 | 4.437 | 5.071 | 4.437 | 4.902 | 48,867 | +0.46(+10.48%) |
Feb 11, 2004 | 4.293 | 4.488 | 4.268 | 4.437 | 33,603 | +0.17(+3.96%) |
Feb 10, 2004 | 4.251 | 4.268 | 4.124 | 4.268 | 9,939 | +0.08(+2.02%) |
Feb 09, 2004 | 4.006 | 4.260 | 4.006 | 4.183 | 11,595 | +0.14(+3.34%) |
Feb 06, 2004 | 4.065 | 4.065 | 3.905 | 4.048 | 8,046 | +0.03(+0.84%) |
Feb 05, 2004 | 3.905 | 4.014 | 3.905 | 4.014 | 3,313 | +0.12(+3.04%) |
Feb 04, 2004 | 3.626 | 3.896 | 3.626 | 3.896 | 8,046 | +0.01(+0.24%) |
Feb 03, 2004 | 3.896 | 3.896 | 3.592 | 3.887 | 10,649 | +0.08(+2.20%) |