Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.455 | 7.543 | 7.392 | 7.405 | 78,316 | -0.07(-0.95%) |
Apr 29, 2004 | 7.656 | 7.685 | 7.472 | 7.476 | 86,912 | -0.22(-2.88%) |
Apr 28, 2004 | 7.937 | 7.966 | 7.518 | 7.698 | 109,117 | -0.13(-1.71%) |
Apr 27, 2004 | 7.832 | 7.874 | 7.769 | 7.832 | 93,836 | +0.00(+0.00%) |
Apr 26, 2004 | 7.748 | 7.957 | 7.643 | 7.832 | 167,855 | +0.08(+1.03%) |
Apr 23, 2004 | 7.539 | 7.752 | 7.501 | 7.752 | 83,808 | +0.26(+3.41%) |
Apr 22, 2004 | 7.308 | 7.601 | 7.304 | 7.497 | 171,197 | +0.34(+4.68%) |
Apr 21, 2004 | 7.183 | 7.266 | 7.036 | 7.162 | 61,125 | +0.13(+1.79%) |
Apr 20, 2004 | 6.889 | 7.170 | 6.889 | 7.036 | 122,011 | +0.24(+3.58%) |
Apr 19, 2004 | 6.806 | 6.806 | 6.655 | 6.793 | 46,321 | +0.07(+1.00%) |
Apr 16, 2004 | 6.827 | 6.869 | 6.663 | 6.726 | 32,472 | +0.00(+0.06%) |
Apr 15, 2004 | 6.240 | 6.768 | 6.152 | 6.722 | 34,860 | +0.50(+8.08%) |
Apr 14, 2004 | 6.219 | 6.224 | 6.178 | 6.219 | 23,638 | -0.03(-0.47%) |
Apr 13, 2004 | 6.399 | 6.399 | 6.219 | 6.249 | 33,666 | -0.15(-2.42%) |
Apr 12, 2004 | 6.525 | 6.550 | 6.383 | 6.404 | 50,619 | -0.17(-2.61%) |
Apr 08, 2004 | 6.743 | 6.806 | 6.542 | 6.575 | 54,200 | -0.10(-1.57%) |
Apr 07, 2004 | 6.781 | 6.802 | 6.655 | 6.680 | 31,756 | -0.13(-1.85%) |
Apr 06, 2004 | 6.869 | 6.869 | 6.789 | 6.806 | 53,961 | -0.04(-0.55%) |
Apr 05, 2004 | 6.303 | 6.843 | 6.303 | 6.843 | 103,626 | +0.50(+7.85%) |
Apr 02, 2004 | 6.064 | 6.383 | 6.064 | 6.345 | 51,335 | +0.34(+5.72%) |
Apr 01, 2004 | 5.822 | 6.010 | 5.822 | 6.002 | 23,160 | +0.14(+2.43%) |
Mar 31, 2004 | 5.708 | 5.859 | 5.679 | 5.859 | 86,195 | +0.14(+2.49%) |
Mar 30, 2004 | 5.696 | 5.717 | 5.646 | 5.717 | 12,177 | +0.02(+0.37%) |
Mar 29, 2004 | 5.583 | 5.717 | 5.570 | 5.696 | 35,337 | +0.11(+2.03%) |
Mar 26, 2004 | 5.780 | 5.780 | 5.579 | 5.583 | 21,011 | -0.20(-3.48%) |
Mar 25, 2004 | 5.466 | 5.796 | 5.466 | 5.784 | 35,099 | +0.34(+6.23%) |
Mar 24, 2004 | 5.466 | 5.486 | 5.411 | 5.445 | 28,891 | -0.02(-0.38%) |
Mar 23, 2004 | 5.453 | 5.520 | 5.407 | 5.466 | 33,666 | +0.00(+0.00%) |
Mar 22, 2004 | 5.612 | 5.612 | 5.445 | 5.466 | 22,444 | -0.10(-1.88%) |
Mar 19, 2004 | 5.851 | 5.851 | 5.570 | 5.570 | 19,101 | -0.23(-3.97%) |
Mar 18, 2004 | 5.755 | 5.830 | 5.671 | 5.801 | 21,250 | +0.06(+1.10%) |
Mar 17, 2004 | 5.612 | 5.746 | 5.612 | 5.738 | 27,458 | +0.15(+2.62%) |
Mar 16, 2004 | 5.570 | 5.633 | 5.491 | 5.591 | 31,040 | +0.01(+0.15%) |
Mar 15, 2004 | 5.633 | 5.738 | 5.533 | 5.583 | 33,427 | -0.05(-0.97%) |
Mar 12, 2004 | 5.512 | 5.637 | 5.453 | 5.637 | 26,264 | +0.17(+3.06%) |
Mar 11, 2004 | 5.331 | 5.696 | 5.256 | 5.470 | 62,318 | +1.85(+51.31%) |
Mar 10, 2004 | 3.723 | 3.723 | 3.602 | 3.615 | 41,187 | -0.06(-1.67%) |
Mar 09, 2004 | 3.713 | 3.753 | 3.565 | 3.676 | 77,361 | -0.01(-0.25%) |
Mar 08, 2004 | 3.609 | 3.816 | 3.583 | 3.686 | 80,226 | +0.12(+3.45%) |
Mar 05, 2004 | 3.490 | 3.609 | 3.380 | 3.563 | 118,907 | -0.02(-0.57%) |
Mar 04, 2004 | 3.896 | 3.896 | 3.566 | 3.583 | 108,520 | -0.27(-6.92%) |
Mar 03, 2004 | 3.779 | 3.864 | 3.779 | 3.849 | 47,276 | +0.05(+1.27%) |
Mar 02, 2004 | 4.002 | 4.045 | 3.801 | 3.801 | 168,332 | -0.20(-5.02%) |
Mar 01, 2004 | 4.095 | 4.151 | 3.976 | 4.002 | 106,013 | -0.07(-1.83%) |
Feb 27, 2004 | 4.021 | 4.188 | 4.021 | 4.076 | 114,251 | +0.09(+2.34%) |
Feb 26, 2004 | 3.872 | 4.095 | 3.872 | 3.983 | 66,616 | +0.14(+3.58%) |
Feb 25, 2004 | 3.592 | 4.000 | 3.592 | 3.846 | 66,258 | +0.28(+7.88%) |
Feb 24, 2004 | 3.686 | 3.695 | 3.527 | 3.565 | 96,701 | -0.11(-3.04%) |
Feb 23, 2004 | 3.602 | 3.704 | 3.583 | 3.676 | 68,407 | +0.03(+0.77%) |
Feb 20, 2004 | 3.628 | 3.648 | 3.537 | 3.648 | 26,145 | +0.02(+0.56%) |
Feb 19, 2004 | 3.723 | 3.743 | 3.628 | 3.628 | 55,872 | -0.09(-2.55%) |
Feb 18, 2004 | 3.611 | 3.723 | 3.611 | 3.723 | 99,208 | +0.12(+3.36%) |
Feb 17, 2004 | 3.583 | 3.658 | 3.538 | 3.602 | 53,365 | -0.00(-0.05%) |
Feb 13, 2004 | 3.639 | 3.639 | 3.592 | 3.604 | 8,595 | -0.02(-0.46%) |
Feb 12, 2004 | 3.583 | 3.620 | 3.537 | 3.620 | 54,439 | +0.01(+0.26%) |
Feb 11, 2004 | 3.723 | 3.723 | 3.611 | 3.611 | 41,545 | -0.11(-3.00%) |
Feb 10, 2004 | 3.723 | 3.741 | 3.713 | 3.723 | 64,467 | +0.01(+0.25%) |
Feb 09, 2004 | 3.728 | 3.732 | 3.713 | 3.713 | 20,772 | +0.01(+0.15%) |
Feb 06, 2004 | 3.674 | 3.732 | 3.658 | 3.708 | 34,741 | +0.04(+1.22%) |
Feb 05, 2004 | 3.712 | 3.712 | 3.648 | 3.663 | 50,857 | -0.02(-0.61%) |
Feb 04, 2004 | 3.741 | 3.741 | 3.686 | 3.686 | 93,836 | -0.04(-0.95%) |
Feb 03, 2004 | 3.741 | 3.784 | 3.704 | 3.721 | 82,375 | +0.00(+0.00%) |