Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.504 | 5.627 | 5.354 | 5.382 | 1,950,664 | -0.03(-0.52%) |
Apr 29, 2004 | 5.448 | 5.711 | 5.241 | 5.410 | 2,532,787 | +0.00(+0.00%) |
Apr 28, 2004 | 5.777 | 5.824 | 5.354 | 5.410 | 3,247,772 | -0.50(-8.43%) |
Apr 27, 2004 | 6.087 | 6.171 | 5.814 | 5.908 | 1,505,023 | -0.15(-2.48%) |
Apr 26, 2004 | 6.068 | 6.181 | 6.030 | 6.059 | 1,424,646 | +0.07(+1.10%) |
Apr 23, 2004 | 6.077 | 6.096 | 5.749 | 5.993 | 2,326,148 | -0.02(-0.31%) |
Apr 22, 2004 | 5.955 | 6.096 | 5.899 | 6.012 | 2,604,754 | +0.06(+0.95%) |
Apr 21, 2004 | 5.965 | 6.059 | 5.749 | 5.955 | 3,980,003 | -0.15(-2.46%) |
Apr 20, 2004 | 6.707 | 6.744 | 6.106 | 6.106 | 2,536,300 | -0.73(-10.71%) |
Apr 19, 2004 | 7.045 | 7.054 | 6.679 | 6.838 | 1,543,136 | -0.11(-1.62%) |
Apr 16, 2004 | 6.810 | 7.036 | 6.810 | 6.951 | 1,152,428 | +0.16(+2.35%) |
Apr 15, 2004 | 6.575 | 6.866 | 6.547 | 6.791 | 1,563,896 | +0.26(+4.03%) |
Apr 14, 2004 | 6.481 | 6.810 | 6.481 | 6.528 | 3,860,981 | -0.25(-3.74%) |
Apr 13, 2004 | 7.092 | 7.252 | 6.735 | 6.782 | 3,578,223 | -0.71(-9.52%) |
Apr 12, 2004 | 7.702 | 7.843 | 7.477 | 7.496 | 1,569,538 | -0.23(-3.04%) |
Apr 08, 2004 | 7.731 | 7.778 | 7.609 | 7.731 | 691,989 | -0.09(-1.20%) |
Apr 07, 2004 | 7.655 | 7.890 | 7.637 | 7.825 | 919,920 | +0.14(+1.83%) |
Apr 06, 2004 | 7.749 | 7.853 | 7.646 | 7.684 | 1,062,256 | -0.04(-0.49%) |
Apr 05, 2004 | 7.843 | 7.890 | 7.655 | 7.721 | 1,144,656 | -0.27(-3.41%) |
Apr 02, 2004 | 7.674 | 7.994 | 7.609 | 7.994 | 2,136,437 | +0.11(+1.43%) |
Apr 01, 2004 | 7.975 | 8.031 | 7.749 | 7.881 | 2,284,097 | -0.02(-0.24%) |
Mar 31, 2004 | 7.890 | 7.928 | 7.796 | 7.900 | 1,257,610 | +0.11(+1.45%) |
Mar 30, 2004 | 7.749 | 7.947 | 7.749 | 7.787 | 1,256,439 | -0.01(-0.12%) |
Mar 29, 2004 | 7.655 | 7.796 | 7.609 | 7.796 | 1,323,190 | +0.11(+1.47%) |
Mar 26, 2004 | 7.702 | 7.796 | 7.646 | 7.684 | 1,289,868 | +0.03(+0.37%) |
Mar 25, 2004 | 7.439 | 7.665 | 7.355 | 7.655 | 1,146,573 | +0.22(+2.90%) |
Mar 24, 2004 | 7.496 | 7.552 | 7.374 | 7.439 | 1,107,183 | -0.15(-1.98%) |
Mar 23, 2004 | 7.712 | 7.712 | 7.449 | 7.590 | 1,050,865 | +0.04(+0.50%) |
Mar 22, 2004 | 7.693 | 7.693 | 7.439 | 7.552 | 2,342,863 | +0.04(+0.50%) |
Mar 19, 2004 | 7.646 | 7.693 | 7.421 | 7.515 | 2,057,124 | -0.03(-0.37%) |
Mar 18, 2004 | 7.252 | 7.637 | 7.205 | 7.543 | 3,331,130 | +0.44(+6.22%) |
Mar 17, 2004 | 7.073 | 7.139 | 6.866 | 7.101 | 1,440,828 | +0.12(+1.75%) |
Mar 16, 2004 | 6.904 | 7.026 | 6.669 | 6.979 | 1,296,149 | +0.10(+1.50%) |
Mar 15, 2004 | 7.214 | 7.233 | 6.876 | 6.876 | 1,528,657 | -0.29(-4.06%) |
Mar 12, 2004 | 7.092 | 7.186 | 6.932 | 7.167 | 1,152,534 | +0.02(+0.26%) |
Mar 11, 2004 | 7.064 | 7.270 | 6.895 | 7.148 | 1,881,465 | +0.04(+0.53%) |
Mar 10, 2004 | 7.599 | 7.599 | 7.092 | 7.111 | 2,196,374 | -0.48(-6.31%) |
Mar 09, 2004 | 7.496 | 7.749 | 7.468 | 7.590 | 2,267,276 | +0.21(+2.80%) |
Mar 08, 2004 | 7.374 | 7.580 | 7.345 | 7.383 | 1,534,938 | -0.07(-0.88%) |
Mar 05, 2004 | 7.524 | 7.543 | 7.336 | 7.449 | 1,576,884 | +0.17(+2.32%) |
Mar 04, 2004 | 7.223 | 7.364 | 7.092 | 7.280 | 1,303,601 | +0.07(+0.91%) |
Mar 03, 2004 | 7.139 | 7.280 | 6.904 | 7.214 | 1,505,768 | +0.09(+1.32%) |
Mar 02, 2004 | 7.233 | 7.308 | 7.045 | 7.120 | 1,192,457 | -0.18(-2.45%) |
Mar 01, 2004 | 7.233 | 7.477 | 7.233 | 7.299 | 1,619,787 | +0.10(+1.44%) |
Feb 27, 2004 | 7.073 | 7.374 | 7.073 | 7.195 | 1,570,922 | -0.04(-0.52%) |
Feb 26, 2004 | 6.913 | 7.421 | 6.857 | 7.233 | 2,218,518 | +0.18(+2.53%) |
Feb 25, 2004 | 7.101 | 7.176 | 6.904 | 7.054 | 1,867,093 | -0.08(-1.05%) |
Feb 24, 2004 | 6.857 | 7.299 | 6.829 | 7.129 | 2,366,923 | +0.30(+4.40%) |
Feb 23, 2004 | 7.036 | 7.082 | 6.829 | 6.829 | 1,926,391 | -0.17(-2.42%) |
Feb 20, 2004 | 7.139 | 7.139 | 6.895 | 6.998 | 2,560,680 | -0.16(-2.23%) |
Feb 19, 2004 | 7.242 | 7.439 | 7.139 | 7.158 | 2,387,789 | -0.15(-2.06%) |
Feb 18, 2004 | 7.693 | 7.693 | 7.270 | 7.308 | 2,007,195 | -0.37(-4.77%) |
Feb 17, 2004 | 7.702 | 7.749 | 7.402 | 7.674 | 4,073,049 | +0.20(+2.64%) |
Feb 13, 2004 | 8.135 | 8.228 | 7.327 | 7.477 | 5,716,896 | -0.52(-6.46%) |
Feb 12, 2004 | 8.435 | 8.454 | 7.984 | 7.994 | 3,239,362 | -0.21(-2.52%) |
Feb 11, 2004 | 8.022 | 8.228 | 7.825 | 8.200 | 3,292,166 | +0.13(+1.63%) |
Feb 10, 2004 | 8.116 | 8.144 | 7.890 | 8.069 | 2,316,674 | +0.08(+1.06%) |
Feb 09, 2004 | 7.975 | 7.984 | 7.731 | 7.984 | 2,063,086 | +0.23(+3.03%) |
Feb 06, 2004 | 7.336 | 7.749 | 7.327 | 7.749 | 2,252,585 | +0.59(+8.27%) |
Feb 05, 2004 | 6.923 | 7.214 | 6.904 | 7.158 | 1,118,041 | +0.16(+2.28%) |
Feb 04, 2004 | 7.270 | 7.308 | 6.989 | 6.998 | 1,413,042 | -0.27(-3.75%) |
Feb 03, 2004 | 7.374 | 7.402 | 7.092 | 7.270 | 1,302,217 | +0.08(+1.18%) |