Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.26 | 13.30 | 12.97 | 13.04 | 117,272 | -0.21(-1.60%) |
Apr 29, 2004 | 13.21 | 13.43 | 13.02 | 13.25 | 80,624 | -0.01(-0.05%) |
Apr 28, 2004 | 13.61 | 13.63 | 13.25 | 13.26 | 101,833 | -0.35(-2.54%) |
Apr 27, 2004 | 13.62 | 13.65 | 13.42 | 13.61 | 100,117 | -0.01(-0.09%) |
Apr 26, 2004 | 13.75 | 13.75 | 13.56 | 13.62 | 134,426 | +0.01(+0.09%) |
Apr 23, 2004 | 13.72 | 13.75 | 13.25 | 13.61 | 221,912 | -0.03(-0.24%) |
Apr 22, 2004 | 13.43 | 13.72 | 13.43 | 13.64 | 153,451 | +0.17(+1.29%) |
Apr 21, 2004 | 13.64 | 13.64 | 13.31 | 13.47 | 204,758 | -0.14(-1.04%) |
Apr 20, 2004 | 13.82 | 14.22 | 13.53 | 13.61 | 185,576 | -0.51(-3.63%) |
Apr 19, 2004 | 14.41 | 14.42 | 14.12 | 14.12 | 115,712 | -0.28(-1.96%) |
Apr 16, 2004 | 14.36 | 14.52 | 14.27 | 14.40 | 116,336 | +0.11(+0.76%) |
Apr 15, 2004 | 14.42 | 14.59 | 14.14 | 14.29 | 133,802 | -0.06(-0.45%) |
Apr 14, 2004 | 14.49 | 14.58 | 14.05 | 14.36 | 163,588 | -0.28(-1.88%) |
Apr 13, 2004 | 15.29 | 15.29 | 14.31 | 14.63 | 158,442 | +7.07(+93.39%) |
Apr 12, 2004 | 7.519 | 7.571 | 7.499 | 7.567 | 149,397 | +0.10(+1.37%) |
Apr 08, 2004 | 7.530 | 7.530 | 7.438 | 7.464 | 72,983 | -0.03(-0.34%) |
Apr 07, 2004 | 7.370 | 7.501 | 7.331 | 7.490 | 84,211 | +0.12(+1.63%) |
Apr 06, 2004 | 7.535 | 7.559 | 7.370 | 7.370 | 233,920 | -0.21(-2.71%) |
Apr 05, 2004 | 7.503 | 7.584 | 7.480 | 7.575 | 179,650 | +0.07(+0.96%) |
Apr 02, 2004 | 7.520 | 7.586 | 7.464 | 7.503 | 170,605 | -0.02(-0.23%) |
Apr 01, 2004 | 7.446 | 7.522 | 7.397 | 7.520 | 191,502 | +0.10(+1.36%) |
Mar 31, 2004 | 7.294 | 7.454 | 7.230 | 7.419 | 137,233 | +0.15(+2.07%) |
Mar 30, 2004 | 7.219 | 7.277 | 7.174 | 7.269 | 77,349 | +0.05(+0.69%) |
Mar 29, 2004 | 7.124 | 7.269 | 7.119 | 7.219 | 128,500 | +0.05(+0.76%) |
Mar 26, 2004 | 7.166 | 7.248 | 7.151 | 7.164 | 141,911 | -0.02(-0.25%) |
Mar 25, 2004 | 7.102 | 7.214 | 7.087 | 7.182 | 111,969 | +0.07(+1.01%) |
Mar 24, 2004 | 7.054 | 7.113 | 7.014 | 7.110 | 142,223 | +0.04(+0.57%) |
Mar 23, 2004 | 7.158 | 7.158 | 7.070 | 7.070 | 105,108 | -0.09(-1.32%) |
Mar 22, 2004 | 7.321 | 7.323 | 7.147 | 7.164 | 147,213 | -0.14(-1.93%) |
Mar 19, 2004 | 7.262 | 7.374 | 7.204 | 7.305 | 159,689 | +0.08(+1.04%) |
Mar 18, 2004 | 7.198 | 7.246 | 7.143 | 7.230 | 113,217 | +0.02(+0.29%) |
Mar 17, 2004 | 7.050 | 7.214 | 7.028 | 7.209 | 144,718 | +0.18(+2.51%) |
Mar 16, 2004 | 7.006 | 7.054 | 6.978 | 7.033 | 65,809 | +0.04(+0.62%) |
Mar 15, 2004 | 7.230 | 7.230 | 6.990 | 6.990 | 87,018 | -0.25(-3.48%) |
Mar 12, 2004 | 7.108 | 7.241 | 7.086 | 7.241 | 144,094 | +0.15(+2.10%) |
Mar 11, 2004 | 7.180 | 7.236 | 7.092 | 7.092 | 85,458 | -0.12(-1.71%) |
Mar 10, 2004 | 7.406 | 7.406 | 7.216 | 7.216 | 138,168 | -0.18(-2.47%) |
Mar 09, 2004 | 7.464 | 7.493 | 7.398 | 7.398 | 89,825 | -0.07(-0.88%) |
Mar 08, 2004 | 7.438 | 7.511 | 7.419 | 7.464 | 57,076 | +0.06(+0.78%) |
Mar 05, 2004 | 7.390 | 7.454 | 7.374 | 7.406 | 62,066 | +0.00(+0.04%) |
Mar 04, 2004 | 7.374 | 7.411 | 7.342 | 7.403 | 42,729 | +0.03(+0.39%) |
Mar 03, 2004 | 7.438 | 7.438 | 7.374 | 7.374 | 101,365 | -0.05(-0.65%) |
Mar 02, 2004 | 7.479 | 7.479 | 7.411 | 7.422 | 80,468 | -0.03(-0.43%) |
Mar 01, 2004 | 7.374 | 7.462 | 7.374 | 7.454 | 72,359 | +0.02(+0.32%) |
Feb 27, 2004 | 7.451 | 7.522 | 7.402 | 7.430 | 147,837 | -0.01(-0.11%) |
Feb 26, 2004 | 7.374 | 7.443 | 7.342 | 7.438 | 80,156 | +0.07(+1.00%) |
Feb 25, 2004 | 7.366 | 7.366 | 7.238 | 7.365 | 72,359 | -0.01(-0.11%) |
Feb 24, 2004 | 7.270 | 7.400 | 7.256 | 7.373 | 147,213 | +0.10(+1.41%) |
Feb 23, 2004 | 7.374 | 7.405 | 7.243 | 7.270 | 98,246 | -0.12(-1.61%) |
Feb 20, 2004 | 7.551 | 7.551 | 7.309 | 7.389 | 160,001 | -0.14(-1.85%) |
Feb 19, 2004 | 7.466 | 7.549 | 7.419 | 7.528 | 125,693 | +0.06(+0.84%) |
Feb 18, 2004 | 7.607 | 7.692 | 7.464 | 7.466 | 168,422 | -0.14(-1.85%) |
Feb 17, 2004 | 7.551 | 7.692 | 7.536 | 7.607 | 133,802 | +0.07(+0.89%) |
Feb 13, 2004 | 7.554 | 7.623 | 7.496 | 7.539 | 146,590 | -0.01(-0.19%) |
Feb 12, 2004 | 7.607 | 7.626 | 7.541 | 7.554 | 87,018 | -0.06(-0.80%) |
Feb 11, 2004 | 7.503 | 7.639 | 7.491 | 7.615 | 203,666 | +0.12(+1.65%) |
Feb 10, 2004 | 7.374 | 7.491 | 7.337 | 7.491 | 114,153 | +0.10(+1.39%) |
Feb 09, 2004 | 7.430 | 7.430 | 7.318 | 7.389 | 154,387 | -0.04(-0.60%) |
Feb 06, 2004 | 7.390 | 7.434 | 7.366 | 7.434 | 68,928 | +0.02(+0.24%) |
Feb 05, 2004 | 7.323 | 7.422 | 7.285 | 7.416 | 106,355 | +0.09(+1.27%) |
Feb 04, 2004 | 7.539 | 7.539 | 7.299 | 7.323 | 180,898 | -0.21(-2.77%) |
Feb 03, 2004 | 7.551 | 7.551 | 7.466 | 7.531 | 127,252 | -0.00(-0.02%) |