Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.670 | 5.732 | 5.424 | 5.485 | 4,458,002 | -0.11(-2.05%) |
Apr 29, 2004 | 5.776 | 5.864 | 5.494 | 5.600 | 6,394,444 | -0.21(-3.64%) |
Apr 28, 2004 | 5.820 | 6.032 | 5.803 | 5.812 | 3,893,069 | -0.10(-1.64%) |
Apr 27, 2004 | 6.014 | 6.085 | 5.856 | 5.909 | 3,307,271 | -0.03(-0.45%) |
Apr 26, 2004 | 5.997 | 6.085 | 5.909 | 5.935 | 2,765,244 | -0.06(-1.03%) |
Apr 23, 2004 | 6.279 | 6.279 | 5.741 | 5.997 | 5,970,121 | -0.18(-2.86%) |
Apr 22, 2004 | 5.997 | 6.367 | 5.979 | 6.173 | 6,595,039 | +0.20(+3.40%) |
Apr 21, 2004 | 5.873 | 6.111 | 5.741 | 5.970 | 8,767,003 | +0.13(+2.27%) |
Apr 20, 2004 | 5.953 | 6.032 | 5.829 | 5.838 | 7,323,034 | -0.07(-1.19%) |
Apr 19, 2004 | 5.953 | 5.997 | 5.812 | 5.909 | 6,238,413 | -0.04(-0.74%) |
Apr 16, 2004 | 6.164 | 6.164 | 5.653 | 5.953 | 15,917,223 | -0.20(-3.30%) |
Apr 15, 2004 | 6.632 | 6.702 | 5.909 | 6.155 | 13,820,554 | -0.63(-9.35%) |
Apr 14, 2004 | 6.614 | 7.046 | 6.605 | 6.790 | 6,923,771 | +0.00(+0.00%) |
Apr 13, 2004 | 7.055 | 7.055 | 6.720 | 6.790 | 4,645,783 | -0.17(-2.41%) |
Apr 12, 2004 | 7.152 | 7.275 | 6.940 | 6.958 | 3,520,680 | -0.20(-2.83%) |
Apr 08, 2004 | 7.364 | 7.364 | 7.099 | 7.161 | 2,183,529 | -0.04(-0.49%) |
Apr 07, 2004 | 7.320 | 7.346 | 7.064 | 7.196 | 4,964,423 | -0.22(-2.97%) |
Apr 06, 2004 | 7.452 | 7.575 | 7.293 | 7.417 | 4,948,094 | -0.13(-1.75%) |
Apr 05, 2004 | 7.487 | 7.566 | 7.381 | 7.549 | 4,045,131 | +0.08(+1.06%) |
Apr 02, 2004 | 7.364 | 7.540 | 7.364 | 7.469 | 6,154,047 | +0.34(+4.70%) |
Apr 01, 2004 | 7.046 | 7.214 | 6.914 | 7.134 | 5,719,292 | +0.15(+2.15%) |
Mar 31, 2004 | 6.843 | 7.126 | 6.755 | 6.984 | 5,543,189 | +0.15(+2.19%) |
Mar 30, 2004 | 6.879 | 7.055 | 6.746 | 6.835 | 4,266,024 | -0.13(-1.90%) |
Mar 29, 2004 | 6.923 | 7.108 | 6.843 | 6.967 | 5,064,437 | +0.20(+3.00%) |
Mar 26, 2004 | 6.641 | 6.958 | 6.614 | 6.764 | 6,647,201 | +0.16(+2.40%) |
Mar 25, 2004 | 6.411 | 6.861 | 6.349 | 6.605 | 11,129,356 | +0.33(+5.20%) |
Mar 24, 2004 | 6.455 | 6.526 | 6.173 | 6.279 | 8,389,285 | -0.15(-2.33%) |
Mar 23, 2004 | 6.702 | 6.746 | 6.420 | 6.429 | 5,448,732 | -0.11(-1.62%) |
Mar 22, 2004 | 6.588 | 6.588 | 6.358 | 6.535 | 7,489,951 | -0.04(-0.67%) |
Mar 19, 2004 | 6.746 | 6.746 | 6.508 | 6.579 | 7,880,482 | -0.17(-2.48%) |
Mar 18, 2004 | 7.011 | 7.081 | 6.649 | 6.746 | 9,516,089 | -0.28(-4.02%) |
Mar 17, 2004 | 6.870 | 7.284 | 6.870 | 7.029 | 5,091,765 | +0.25(+3.64%) |
Mar 16, 2004 | 7.011 | 7.073 | 6.667 | 6.782 | 8,622,992 | -0.06(-0.90%) |
Mar 15, 2004 | 7.496 | 7.496 | 6.473 | 6.843 | 15,129,016 | -0.95(-12.22%) |
Mar 12, 2004 | 7.531 | 7.849 | 7.522 | 7.796 | 3,985,032 | +0.28(+3.76%) |
Mar 11, 2004 | 7.637 | 7.813 | 7.505 | 7.514 | 4,772,559 | -0.21(-2.74%) |
Mar 10, 2004 | 7.813 | 7.999 | 7.708 | 7.725 | 5,524,479 | -0.11(-1.35%) |
Mar 09, 2004 | 7.937 | 7.955 | 7.761 | 7.831 | 5,563,714 | -0.16(-1.99%) |
Mar 08, 2004 | 8.034 | 8.087 | 7.955 | 7.990 | 3,902,707 | -0.05(-0.66%) |
Mar 05, 2004 | 7.884 | 8.113 | 7.875 | 8.043 | 2,847,115 | +0.00(+0.00%) |
Mar 04, 2004 | 8.025 | 8.122 | 7.910 | 8.043 | 5,401,900 | +0.15(+1.90%) |
Mar 03, 2004 | 7.937 | 8.096 | 7.761 | 7.893 | 4,461,290 | +0.00(+0.00%) |
Mar 02, 2004 | 8.025 | 8.157 | 7.875 | 7.893 | 4,411,623 | -0.24(-2.93%) |
Mar 01, 2004 | 7.919 | 8.219 | 7.849 | 8.131 | 3,625,684 | +0.21(+2.67%) |
Feb 27, 2004 | 8.069 | 8.175 | 7.849 | 7.919 | 2,805,953 | -0.15(-1.86%) |
Feb 26, 2004 | 8.025 | 8.193 | 7.893 | 8.069 | 3,494,713 | +0.04(+0.44%) |
Feb 25, 2004 | 7.919 | 8.113 | 7.822 | 8.034 | 4,883,459 | +0.23(+2.94%) |
Feb 24, 2004 | 8.034 | 8.043 | 7.663 | 7.805 | 9,956,968 | -0.25(-3.07%) |
Feb 23, 2004 | 8.378 | 8.537 | 8.043 | 8.052 | 4,597,024 | -0.24(-2.87%) |
Feb 20, 2004 | 8.501 | 8.572 | 8.210 | 8.290 | 3,845,897 | -0.18(-2.08%) |
Feb 19, 2004 | 8.642 | 8.766 | 8.457 | 8.466 | 3,316,456 | -0.12(-1.44%) |
Feb 18, 2004 | 8.828 | 8.863 | 8.572 | 8.589 | 5,212,757 | -0.38(-4.23%) |
Feb 17, 2004 | 8.651 | 8.986 | 8.510 | 8.969 | 5,721,559 | +0.34(+3.88%) |
Feb 13, 2004 | 9.074 | 9.074 | 8.607 | 8.634 | 3,654,940 | -0.23(-2.59%) |
Feb 12, 2004 | 8.607 | 8.977 | 8.598 | 8.863 | 8,338,484 | +0.23(+2.66%) |
Feb 11, 2004 | 8.581 | 8.669 | 8.484 | 8.634 | 5,918,073 | +0.14(+1.66%) |
Feb 10, 2004 | 8.545 | 8.686 | 8.492 | 8.492 | 4,878,356 | -0.16(-1.83%) |
Feb 09, 2004 | 8.739 | 8.766 | 8.581 | 8.651 | 4,949,228 | -0.02(-0.20%) |
Feb 06, 2004 | 8.528 | 8.669 | 8.457 | 8.669 | 7,041,361 | +0.15(+1.76%) |
Feb 05, 2004 | 8.563 | 8.775 | 8.413 | 8.519 | 11,322,241 | -0.04(-0.41%) |
Feb 04, 2004 | 8.598 | 8.898 | 8.510 | 8.554 | 8,944,352 | -0.13(-1.52%) |
Feb 03, 2004 | 8.634 | 8.775 | 8.440 | 8.686 | 17,561,788 | -0.53(-5.74%) |