Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.616 | 8.244 | 7.616 | 8.063 | 949,718 | +0.40(+5.23%) |
Apr 29, 2004 | 8.457 | 8.457 | 7.512 | 7.663 | 1,710,751 | -0.83(-9.75%) |
Apr 28, 2004 | 8.998 | 9.015 | 8.391 | 8.491 | 885,625 | -0.58(-6.40%) |
Apr 27, 2004 | 8.848 | 9.182 | 8.614 | 9.072 | 1,353,147 | -0.44(-4.67%) |
Apr 26, 2004 | 9.469 | 9.683 | 9.449 | 9.516 | 1,103,363 | +0.07(+0.71%) |
Apr 23, 2004 | 9.432 | 9.666 | 9.359 | 9.449 | 749,352 | +0.10(+1.07%) |
Apr 22, 2004 | 9.239 | 9.492 | 9.182 | 9.349 | 616,972 | +0.24(+2.68%) |
Apr 21, 2004 | 9.349 | 9.382 | 8.684 | 9.105 | 1,306,424 | -0.33(-3.47%) |
Apr 20, 2004 | 9.666 | 9.666 | 9.352 | 9.432 | 998,537 | +0.00(+0.04%) |
Apr 19, 2004 | 9.048 | 9.516 | 9.048 | 9.429 | 1,462,465 | +0.51(+5.69%) |
Apr 16, 2004 | 8.648 | 8.932 | 8.648 | 8.921 | 729,285 | +0.39(+4.54%) |
Apr 15, 2004 | 8.681 | 8.848 | 8.381 | 8.534 | 860,467 | -0.08(-0.97%) |
Apr 14, 2004 | 8.184 | 8.765 | 8.134 | 8.618 | 1,261,200 | +0.50(+6.17%) |
Apr 13, 2004 | 8.414 | 8.514 | 8.027 | 8.117 | 542,995 | -0.13(-1.58%) |
Apr 12, 2004 | 7.963 | 8.681 | 7.947 | 8.247 | 977,871 | +0.37(+4.66%) |
Apr 08, 2004 | 7.913 | 7.997 | 7.880 | 7.880 | 543,594 | +0.03(+0.43%) |
Apr 07, 2004 | 7.596 | 7.863 | 7.362 | 7.846 | 1,043,163 | +0.20(+2.62%) |
Apr 06, 2004 | 8.180 | 8.180 | 7.322 | 7.646 | 3,672,485 | -0.87(-10.23%) |
Apr 05, 2004 | 8.614 | 8.678 | 8.514 | 8.517 | 619,368 | -0.02(-0.27%) |
Apr 02, 2004 | 8.714 | 8.841 | 8.514 | 8.541 | 873,345 | -0.17(-1.99%) |
Apr 01, 2004 | 8.521 | 8.861 | 8.517 | 8.714 | 758,337 | +0.17(+2.03%) |
Mar 31, 2004 | 8.932 | 8.932 | 8.517 | 8.541 | 1,103,063 | -0.44(-4.91%) |
Mar 30, 2004 | 8.932 | 9.048 | 8.841 | 8.982 | 888,321 | +0.14(+1.59%) |
Mar 29, 2004 | 8.431 | 8.948 | 8.264 | 8.841 | 1,466,658 | +0.66(+8.13%) |
Mar 26, 2004 | 8.010 | 8.284 | 7.980 | 8.177 | 593,312 | +0.23(+2.86%) |
Mar 25, 2004 | 7.643 | 8.010 | 7.616 | 7.950 | 699,036 | +0.34(+4.48%) |
Mar 24, 2004 | 7.509 | 7.639 | 7.479 | 7.609 | 507,654 | +0.13(+1.74%) |
Mar 23, 2004 | 7.469 | 7.546 | 7.349 | 7.479 | 438,170 | +0.08(+1.04%) |
Mar 22, 2004 | 7.519 | 7.546 | 7.339 | 7.402 | 429,185 | -0.08(-1.03%) |
Mar 19, 2004 | 7.346 | 7.563 | 7.339 | 7.479 | 435,774 | +0.14(+1.96%) |
Mar 18, 2004 | 7.112 | 7.346 | 7.112 | 7.336 | 284,825 | +0.16(+2.19%) |
Mar 17, 2004 | 6.978 | 7.212 | 6.965 | 7.179 | 352,213 | +0.21(+3.07%) |
Mar 16, 2004 | 7.279 | 7.279 | 6.845 | 6.965 | 509,451 | -0.30(-4.14%) |
Mar 15, 2004 | 7.346 | 7.412 | 7.229 | 7.265 | 435,474 | +0.07(+0.97%) |
Mar 12, 2004 | 6.895 | 7.245 | 6.855 | 7.195 | 678,670 | +0.43(+6.42%) |
Mar 11, 2004 | 7.195 | 7.212 | 6.714 | 6.761 | 938,936 | -0.45(-6.29%) |
Mar 10, 2004 | 7.279 | 7.406 | 7.179 | 7.215 | 601,099 | -0.03(-0.37%) |
Mar 09, 2004 | 7.129 | 7.679 | 7.038 | 7.242 | 965,891 | +0.20(+2.85%) |
Mar 08, 2004 | 6.911 | 7.075 | 6.841 | 7.042 | 759,834 | +0.30(+4.41%) |
Mar 05, 2004 | 6.594 | 6.761 | 6.578 | 6.745 | 864,061 | +0.15(+2.33%) |
Mar 04, 2004 | 6.477 | 6.594 | 6.411 | 6.591 | 289,917 | +0.15(+2.39%) |
Mar 03, 2004 | 6.414 | 6.461 | 6.391 | 6.437 | 294,409 | -0.02(-0.36%) |
Mar 02, 2004 | 6.511 | 6.528 | 6.394 | 6.461 | 690,650 | -0.05(-0.77%) |
Mar 01, 2004 | 6.514 | 6.561 | 6.411 | 6.511 | 628,353 | +0.08(+1.25%) |
Feb 27, 2004 | 6.427 | 6.457 | 6.354 | 6.431 | 548,686 | +0.06(+1.00%) |
Feb 26, 2004 | 6.093 | 6.397 | 6.090 | 6.367 | 604,393 | +0.28(+4.55%) |
Feb 25, 2004 | 5.967 | 6.093 | 5.967 | 6.090 | 330,649 | +0.12(+2.01%) |
Feb 24, 2004 | 5.873 | 5.977 | 5.843 | 5.970 | 203,960 | +0.10(+1.65%) |
Feb 23, 2004 | 5.917 | 5.963 | 5.846 | 5.873 | 316,572 | -0.11(-1.84%) |
Feb 20, 2004 | 5.880 | 5.997 | 5.880 | 5.983 | 298,003 | +0.10(+1.64%) |
Feb 19, 2004 | 5.957 | 5.973 | 5.876 | 5.886 | 314,176 | -0.06(-0.96%) |
Feb 18, 2004 | 5.776 | 5.990 | 5.776 | 5.943 | 277,038 | +0.15(+2.59%) |
Feb 17, 2004 | 5.943 | 5.943 | 5.733 | 5.793 | 520,832 | -0.15(-2.58%) |
Feb 13, 2004 | 6.087 | 6.087 | 5.843 | 5.947 | 412,113 | -0.14(-2.36%) |
Feb 12, 2004 | 6.013 | 6.093 | 6.013 | 6.090 | 344,426 | +0.11(+1.84%) |
Feb 11, 2004 | 5.843 | 5.993 | 5.793 | 5.980 | 335,441 | +0.13(+2.28%) |
Feb 10, 2004 | 5.760 | 5.863 | 5.683 | 5.846 | 410,316 | +0.17(+3.00%) |
Feb 09, 2004 | 5.643 | 5.836 | 5.609 | 5.676 | 297,105 | +0.11(+1.98%) |
Feb 06, 2004 | 5.543 | 5.676 | 5.543 | 5.566 | 375,874 | +0.04(+0.73%) |
Feb 05, 2004 | 5.643 | 5.643 | 5.376 | 5.526 | 466,922 | -0.12(-2.07%) |
Feb 04, 2004 | 5.730 | 5.773 | 5.409 | 5.643 | 574,443 | -0.11(-1.92%) |
Feb 03, 2004 | 5.977 | 6.043 | 5.713 | 5.753 | 676,573 | -0.09(-1.54%) |