Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.818 | 9.836 | 9.646 | 9.664 | 1,135,341 | -0.15(-1.57%) |
Apr 29, 2004 | 9.997 | 10.06 | 9.631 | 9.818 | 1,848,418 | -0.24(-2.42%) |
Apr 28, 2004 | 10.46 | 10.46 | 9.961 | 10.06 | 1,167,157 | -0.48(-4.56%) |
Apr 27, 2004 | 10.60 | 10.67 | 10.39 | 10.54 | 664,515 | +0.01(+0.14%) |
Apr 26, 2004 | 10.48 | 10.64 | 10.48 | 10.53 | 689,354 | +0.08(+0.79%) |
Apr 23, 2004 | 10.46 | 10.52 | 10.34 | 10.44 | 733,729 | +0.00(+0.00%) |
Apr 22, 2004 | 10.34 | 10.58 | 10.30 | 10.44 | 509,619 | +0.15(+1.50%) |
Apr 21, 2004 | 10.05 | 10.30 | 9.886 | 10.29 | 899,509 | +0.12(+1.20%) |
Apr 20, 2004 | 10.39 | 10.48 | 10.17 | 10.17 | 1,255,350 | -0.24(-2.27%) |
Apr 19, 2004 | 10.46 | 10.48 | 10.36 | 10.41 | 666,748 | -0.09(-0.89%) |
Apr 16, 2004 | 10.48 | 10.54 | 10.38 | 10.50 | 847,319 | +0.09(+0.90%) |
Apr 15, 2004 | 10.50 | 10.54 | 10.31 | 10.41 | 871,321 | -0.04(-0.41%) |
Apr 14, 2004 | 10.33 | 10.61 | 10.25 | 10.45 | 969,561 | -0.10(-0.98%) |
Apr 13, 2004 | 10.75 | 10.86 | 10.45 | 10.55 | 1,403,826 | -0.18(-1.67%) |
Apr 12, 2004 | 10.75 | 10.82 | 10.71 | 10.73 | 874,949 | +0.05(+0.47%) |
Apr 08, 2004 | 10.75 | 10.89 | 10.54 | 10.68 | 1,732,875 | -0.04(-0.33%) |
Apr 07, 2004 | 11.03 | 11.25 | 10.66 | 10.72 | 1,855,395 | -0.31(-2.83%) |
Apr 06, 2004 | 10.80 | 11.25 | 10.80 | 11.03 | 2,236,913 | +5.60(+103.00%) |
Apr 05, 2004 | 5.375 | 5.482 | 5.374 | 5.433 | 1,692,406 | +0.07(+1.39%) |
Apr 02, 2004 | 5.348 | 5.413 | 5.305 | 5.358 | 2,587,730 | +0.10(+1.91%) |
Apr 01, 2004 | 5.208 | 5.258 | 5.125 | 5.258 | 2,750,161 | +0.05(+0.96%) |
Mar 31, 2004 | 5.179 | 5.234 | 5.151 | 5.208 | 758,568 | +0.03(+0.64%) |
Mar 30, 2004 | 5.151 | 5.194 | 5.135 | 5.175 | 1,366,986 | +0.02(+0.47%) |
Mar 29, 2004 | 5.092 | 5.188 | 5.092 | 5.151 | 1,563,466 | +0.09(+1.77%) |
Mar 26, 2004 | 5.069 | 5.098 | 5.027 | 5.061 | 1,525,510 | -0.01(-0.14%) |
Mar 25, 2004 | 4.913 | 5.088 | 4.901 | 5.068 | 5,747,038 | +0.19(+3.82%) |
Mar 24, 2004 | 4.920 | 4.927 | 4.857 | 4.882 | 720,054 | -0.03(-0.55%) |
Mar 23, 2004 | 4.870 | 4.946 | 4.860 | 4.909 | 1,257,583 | +0.06(+1.26%) |
Mar 22, 2004 | 4.794 | 4.853 | 4.747 | 4.848 | 1,454,063 | +0.02(+0.41%) |
Mar 19, 2004 | 4.900 | 4.900 | 4.798 | 4.828 | 3,501,473 | -0.07(-1.37%) |
Mar 18, 2004 | 4.992 | 4.998 | 4.884 | 4.895 | 1,987,126 | -0.08(-1.64%) |
Mar 17, 2004 | 4.963 | 5.007 | 4.931 | 4.977 | 1,169,948 | +0.01(+0.25%) |
Mar 16, 2004 | 5.034 | 5.109 | 4.900 | 4.964 | 1,983,219 | -0.05(-1.04%) |
Mar 15, 2004 | 4.998 | 5.075 | 4.964 | 5.016 | 1,834,743 | +0.04(+0.81%) |
Mar 12, 2004 | 5.021 | 5.109 | 4.942 | 4.976 | 3,072,790 | +0.00(+0.00%) |
Mar 11, 2004 | 5.151 | 5.151 | 4.904 | 4.976 | 3,624,273 | -0.15(-2.92%) |
Mar 10, 2004 | 5.224 | 5.274 | 5.075 | 5.126 | 2,374,504 | -0.09(-1.72%) |
Mar 09, 2004 | 5.285 | 5.290 | 5.186 | 5.215 | 1,167,716 | -0.04(-0.75%) |
Mar 08, 2004 | 5.349 | 5.370 | 5.243 | 5.255 | 1,059,428 | -0.07(-1.35%) |
Mar 05, 2004 | 5.352 | 5.379 | 5.290 | 5.326 | 1,209,579 | -0.03(-0.65%) |
Mar 04, 2004 | 5.410 | 5.446 | 5.312 | 5.361 | 2,608,383 | -0.04(-0.66%) |
Mar 03, 2004 | 5.307 | 5.419 | 5.281 | 5.397 | 2,792,582 | +0.08(+1.52%) |
Mar 02, 2004 | 5.274 | 5.401 | 5.274 | 5.316 | 2,351,619 | +0.06(+1.06%) |
Mar 01, 2004 | 5.193 | 5.276 | 5.191 | 5.261 | 742,381 | +0.07(+1.31%) |
Feb 27, 2004 | 5.098 | 5.233 | 5.098 | 5.193 | 1,404,385 | +0.09(+1.86%) |
Feb 26, 2004 | 4.984 | 5.141 | 4.980 | 5.098 | 1,785,065 | +0.13(+2.65%) |
Feb 25, 2004 | 4.915 | 5.011 | 4.865 | 4.966 | 2,064,714 | +0.07(+1.50%) |
Feb 24, 2004 | 5.014 | 5.014 | 4.882 | 4.893 | 2,821,608 | -0.14(-2.85%) |
Feb 23, 2004 | 5.142 | 5.158 | 4.993 | 5.036 | 1,487,554 | -0.10(-1.88%) |
Feb 20, 2004 | 5.170 | 5.186 | 5.044 | 5.133 | 1,956,426 | -0.06(-1.07%) |
Feb 19, 2004 | 5.257 | 5.311 | 5.184 | 5.188 | 1,085,663 | -0.07(-1.31%) |
Feb 18, 2004 | 5.312 | 5.373 | 5.254 | 5.257 | 2,020,617 | -0.03(-0.61%) |
Feb 17, 2004 | 5.245 | 5.335 | 5.245 | 5.290 | 1,791,763 | +0.08(+1.48%) |
Feb 13, 2004 | 5.275 | 5.379 | 5.205 | 5.212 | 3,500,915 | -0.05(-1.00%) |
Feb 12, 2004 | 5.106 | 5.307 | 5.025 | 5.265 | 9,745,852 | +0.23(+4.67%) |
Feb 11, 2004 | 4.936 | 5.267 | 4.925 | 5.031 | 7,985,905 | +0.23(+4.82%) |
Feb 10, 2004 | 4.746 | 4.844 | 4.721 | 4.800 | 1,071,150 | +0.05(+1.04%) |
Feb 09, 2004 | 4.701 | 4.806 | 4.696 | 4.750 | 1,205,114 | +0.06(+1.18%) |
Feb 06, 2004 | 4.560 | 4.714 | 4.547 | 4.695 | 766,941 | +0.14(+3.03%) |
Feb 05, 2004 | 4.618 | 4.627 | 4.500 | 4.557 | 1,015,332 | -0.04(-0.84%) |
Feb 04, 2004 | 4.595 | 4.669 | 4.592 | 4.595 | 1,239,721 | +0.00(+0.00%) |
Feb 03, 2004 | 4.524 | 4.597 | 4.510 | 4.595 | 1,345,217 | +0.06(+1.30%) |