Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.937 | 7.019 | 6.878 | 6.890 | 84,164 | -0.07(-0.95%) |
Apr 29, 2004 | 7.124 | 7.151 | 6.953 | 6.956 | 93,401 | -0.21(-2.88%) |
Apr 28, 2004 | 7.385 | 7.412 | 6.995 | 7.163 | 117,265 | -0.12(-1.71%) |
Apr 27, 2004 | 7.288 | 7.327 | 7.229 | 7.288 | 100,843 | +0.00(+0.00%) |
Apr 26, 2004 | 7.210 | 7.405 | 7.112 | 7.288 | 180,388 | +0.07(+1.03%) |
Apr 23, 2004 | 7.015 | 7.214 | 6.980 | 7.214 | 90,065 | +0.24(+3.41%) |
Apr 22, 2004 | 6.801 | 7.073 | 6.797 | 6.976 | 183,980 | +0.31(+4.68%) |
Apr 21, 2004 | 6.684 | 6.762 | 6.547 | 6.664 | 65,689 | +0.12(+1.79%) |
Apr 20, 2004 | 6.411 | 6.672 | 6.411 | 6.547 | 131,121 | +0.23(+3.58%) |
Apr 19, 2004 | 6.333 | 6.333 | 6.193 | 6.321 | 49,780 | +0.06(+1.00%) |
Apr 16, 2004 | 6.352 | 6.391 | 6.200 | 6.259 | 34,897 | +0.00(+0.06%) |
Apr 15, 2004 | 5.807 | 6.298 | 5.725 | 6.255 | 37,463 | +0.47(+8.08%) |
Apr 14, 2004 | 5.787 | 5.791 | 5.748 | 5.787 | 25,403 | -0.03(-0.47%) |
Apr 13, 2004 | 5.955 | 5.955 | 5.787 | 5.815 | 36,180 | -0.14(-2.42%) |
Apr 12, 2004 | 6.072 | 6.095 | 5.939 | 5.959 | 54,398 | -0.16(-2.61%) |
Apr 08, 2004 | 6.274 | 6.333 | 6.087 | 6.119 | 58,247 | -0.10(-1.57%) |
Apr 07, 2004 | 6.309 | 6.329 | 6.193 | 6.216 | 34,127 | -0.12(-1.85%) |
Apr 06, 2004 | 6.391 | 6.391 | 6.317 | 6.333 | 57,991 | -0.04(-0.55%) |
Apr 05, 2004 | 5.865 | 6.368 | 5.865 | 6.368 | 111,363 | +0.46(+7.85%) |
Apr 02, 2004 | 5.643 | 5.939 | 5.643 | 5.904 | 55,168 | +0.32(+5.72%) |
Apr 01, 2004 | 5.417 | 5.592 | 5.417 | 5.585 | 24,890 | +0.13(+2.43%) |
Mar 31, 2004 | 5.312 | 5.452 | 5.285 | 5.452 | 92,631 | +0.13(+2.49%) |
Mar 30, 2004 | 5.300 | 5.320 | 5.253 | 5.320 | 13,086 | +0.02(+0.37%) |
Mar 29, 2004 | 5.195 | 5.320 | 5.183 | 5.300 | 37,976 | +0.11(+2.03%) |
Mar 26, 2004 | 5.378 | 5.378 | 5.191 | 5.195 | 22,580 | -0.19(-3.48%) |
Mar 25, 2004 | 5.086 | 5.394 | 5.086 | 5.382 | 37,719 | +0.32(+6.23%) |
Mar 24, 2004 | 5.086 | 5.105 | 5.035 | 5.066 | 31,048 | -0.02(-0.38%) |
Mar 23, 2004 | 5.074 | 5.136 | 5.031 | 5.086 | 36,180 | +0.00(+0.00%) |
Mar 22, 2004 | 5.222 | 5.222 | 5.066 | 5.086 | 24,120 | -0.10(-1.88%) |
Mar 19, 2004 | 5.444 | 5.444 | 5.183 | 5.183 | 20,527 | -0.21(-3.97%) |
Mar 18, 2004 | 5.355 | 5.425 | 5.277 | 5.398 | 22,837 | +0.06(+1.09%) |
Mar 17, 2004 | 5.222 | 5.347 | 5.222 | 5.339 | 29,508 | +0.14(+2.62%) |
Mar 16, 2004 | 5.183 | 5.242 | 5.109 | 5.203 | 33,357 | +0.01(+0.15%) |
Mar 15, 2004 | 5.242 | 5.339 | 5.148 | 5.195 | 35,923 | -0.05(-0.97%) |
Mar 12, 2004 | 5.129 | 5.246 | 5.074 | 5.246 | 28,225 | +0.16(+3.06%) |
Mar 11, 2004 | 4.961 | 5.300 | 4.891 | 5.090 | 66,972 | +1.73(+51.31%) |
Mar 10, 2004 | 3.464 | 3.464 | 3.352 | 3.364 | 44,263 | -0.06(-1.67%) |
Mar 09, 2004 | 3.455 | 3.492 | 3.317 | 3.421 | 83,137 | -0.01(-0.25%) |
Mar 08, 2004 | 3.358 | 3.551 | 3.334 | 3.429 | 86,216 | +0.11(+3.45%) |
Mar 05, 2004 | 3.248 | 3.358 | 3.145 | 3.315 | 127,785 | -0.02(-0.57%) |
Mar 04, 2004 | 3.625 | 3.625 | 3.319 | 3.334 | 116,623 | -0.25(-6.92%) |
Mar 03, 2004 | 3.516 | 3.596 | 3.516 | 3.582 | 50,806 | +0.05(+1.27%) |
Mar 02, 2004 | 3.724 | 3.764 | 3.537 | 3.537 | 180,901 | -0.19(-5.02%) |
Mar 01, 2004 | 3.811 | 3.863 | 3.700 | 3.724 | 113,929 | -0.07(-1.83%) |
Feb 27, 2004 | 3.741 | 3.897 | 3.741 | 3.793 | 122,782 | +0.09(+2.34%) |
Feb 26, 2004 | 3.603 | 3.811 | 3.603 | 3.707 | 71,590 | +0.13(+3.58%) |
Feb 25, 2004 | 3.343 | 3.722 | 3.343 | 3.578 | 71,205 | +0.26(+7.88%) |
Feb 24, 2004 | 3.429 | 3.438 | 3.282 | 3.317 | 103,922 | -0.10(-3.04%) |
Feb 23, 2004 | 3.352 | 3.447 | 3.334 | 3.421 | 73,515 | +0.03(+0.77%) |
Feb 20, 2004 | 3.376 | 3.395 | 3.291 | 3.395 | 28,097 | +0.02(+0.56%) |
Feb 19, 2004 | 3.464 | 3.483 | 3.376 | 3.376 | 60,043 | -0.09(-2.55%) |
Feb 18, 2004 | 3.360 | 3.464 | 3.360 | 3.464 | 106,616 | +0.11(+3.36%) |
Feb 17, 2004 | 3.334 | 3.404 | 3.293 | 3.352 | 57,349 | -0.00(-0.05%) |
Feb 13, 2004 | 3.386 | 3.386 | 3.343 | 3.353 | 9,237 | -0.02(-0.46%) |
Feb 12, 2004 | 3.334 | 3.369 | 3.291 | 3.369 | 58,504 | +0.01(+0.26%) |
Feb 11, 2004 | 3.464 | 3.464 | 3.360 | 3.360 | 44,648 | -0.10(-3.00%) |
Feb 10, 2004 | 3.464 | 3.481 | 3.455 | 3.464 | 69,281 | +0.01(+0.25%) |
Feb 09, 2004 | 3.469 | 3.473 | 3.455 | 3.455 | 22,324 | +0.01(+0.15%) |
Feb 06, 2004 | 3.419 | 3.473 | 3.404 | 3.450 | 37,335 | +0.04(+1.22%) |
Feb 05, 2004 | 3.454 | 3.454 | 3.395 | 3.409 | 54,655 | -0.02(-0.61%) |
Feb 04, 2004 | 3.481 | 3.481 | 3.429 | 3.429 | 100,843 | -0.03(-0.95%) |
Feb 03, 2004 | 3.481 | 3.521 | 3.447 | 3.462 | 88,526 | +0.00(+0.00%) |