Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.806 | 4.806 | 4.033 | 4.144 | 914,173 | -0.63(-13.12%) |
Apr 29, 2004 | 4.831 | 5.090 | 4.665 | 4.770 | 548,746 | -0.42(-8.09%) |
Apr 28, 2004 | 5.409 | 5.409 | 5.006 | 5.189 | 390,719 | -0.13(-2.42%) |
Apr 27, 2004 | 5.721 | 5.730 | 5.189 | 5.318 | 801,874 | -0.24(-4.36%) |
Apr 26, 2004 | 5.609 | 5.733 | 5.357 | 5.560 | 437,054 | -0.06(-1.10%) |
Apr 23, 2004 | 5.745 | 5.842 | 5.523 | 5.622 | 398,407 | +0.09(+1.66%) |
Apr 22, 2004 | 4.969 | 5.869 | 4.969 | 5.530 | 906,686 | +0.56(+11.34%) |
Apr 21, 2004 | 5.439 | 5.575 | 4.903 | 4.967 | 972,852 | -0.70(-12.42%) |
Apr 20, 2004 | 6.123 | 6.123 | 5.449 | 5.671 | 794,185 | -0.33(-5.56%) |
Apr 19, 2004 | 6.212 | 6.304 | 5.854 | 6.005 | 409,739 | -0.24(-3.80%) |
Apr 16, 2004 | 5.708 | 6.289 | 5.708 | 6.242 | 435,840 | +0.31(+5.16%) |
Apr 15, 2004 | 6.435 | 6.435 | 5.753 | 5.936 | 659,022 | -0.37(-5.91%) |
Apr 14, 2004 | 6.647 | 6.669 | 6.054 | 6.309 | 882,203 | -0.48(-7.13%) |
Apr 13, 2004 | 6.301 | 6.978 | 6.007 | 6.793 | 1,937,003 | +0.83(+13.92%) |
Apr 12, 2004 | 5.906 | 6.049 | 5.560 | 5.963 | 1,661,011 | +0.81(+15.73%) |
Apr 08, 2004 | 5.031 | 5.300 | 5.031 | 5.152 | 372,508 | +0.13(+2.51%) |
Apr 07, 2004 | 4.984 | 5.187 | 4.979 | 5.026 | 144,875 | -0.08(-1.50%) |
Apr 06, 2004 | 5.046 | 5.214 | 4.695 | 5.103 | 405,692 | -0.04(-0.72%) |
Apr 05, 2004 | 5.152 | 5.273 | 4.982 | 5.140 | 536,808 | -0.05(-0.95%) |
Apr 02, 2004 | 5.315 | 5.412 | 4.838 | 5.189 | 512,123 | +0.02(+0.33%) |
Apr 01, 2004 | 5.431 | 5.431 | 4.994 | 5.172 | 713,856 | -0.09(-1.74%) |
Mar 31, 2004 | 4.759 | 5.298 | 4.636 | 5.263 | 1,471,620 | +0.46(+9.62%) |
Mar 30, 2004 | 4.648 | 4.875 | 4.609 | 4.801 | 698,478 | +0.11(+2.26%) |
Mar 29, 2004 | 5.095 | 5.325 | 4.312 | 4.695 | 1,895,118 | -0.30(-6.03%) |
Mar 26, 2004 | 4.967 | 5.239 | 4.950 | 4.997 | 720,129 | -0.04(-0.88%) |
Mar 25, 2004 | 5.624 | 5.805 | 4.868 | 5.041 | 1,276,767 | -0.58(-10.33%) |
Mar 24, 2004 | 5.785 | 5.881 | 5.414 | 5.622 | 763,834 | -0.04(-0.70%) |
Mar 23, 2004 | 5.585 | 5.856 | 5.486 | 5.661 | 1,096,077 | +0.38(+7.21%) |
Mar 22, 2004 | 4.777 | 5.305 | 4.636 | 5.281 | 1,086,567 | +0.37(+7.44%) |
Mar 19, 2004 | 4.796 | 5.132 | 4.796 | 4.915 | 790,948 | +0.15(+3.06%) |
Mar 18, 2004 | 5.016 | 5.271 | 4.604 | 4.769 | 1,354,061 | -0.64(-11.83%) |
Mar 17, 2004 | 5.179 | 5.412 | 5.118 | 5.409 | 1,189,963 | +0.38(+7.46%) |
Mar 16, 2004 | 4.695 | 5.066 | 4.695 | 5.034 | 1,470,002 | +0.43(+9.22%) |
Mar 15, 2004 | 4.510 | 4.801 | 4.349 | 4.609 | 1,017,771 | +0.26(+5.97%) |
Mar 12, 2004 | 4.077 | 4.361 | 4.016 | 4.349 | 608,234 | +0.45(+11.53%) |
Mar 11, 2004 | 3.151 | 3.993 | 3.091 | 3.899 | 657,201 | +0.31(+8.75%) |
Mar 10, 2004 | 3.978 | 4.174 | 3.536 | 3.586 | 426,533 | -0.43(-10.71%) |
Mar 09, 2004 | 4.386 | 4.408 | 3.838 | 4.016 | 724,580 | +1.86(+86.25%) |
Mar 08, 2004 | 2.411 | 2.426 | 2.018 | 2.156 | 1,537,381 | +0.21(+10.76%) |
Mar 05, 2004 | 1.759 | 1.961 | 1.674 | 1.947 | 949,785 | +0.22(+12.54%) |
Mar 04, 2004 | 1.607 | 1.731 | 1.576 | 1.730 | 236,333 | +0.13(+8.11%) |
Mar 03, 2004 | 1.721 | 1.721 | 1.597 | 1.600 | 187,367 | -0.06(-3.90%) |
Mar 02, 2004 | 1.699 | 1.776 | 1.590 | 1.665 | 490,068 | +0.02(+1.05%) |
Mar 01, 2004 | 1.566 | 1.774 | 1.452 | 1.648 | 630,896 | +0.11(+6.89%) |
Feb 27, 2004 | 1.594 | 1.594 | 1.452 | 1.541 | 126,665 | -0.01(-0.47%) |
Feb 26, 2004 | 1.472 | 1.575 | 1.472 | 1.549 | 74,056 | +0.03(+2.11%) |
Feb 25, 2004 | 1.640 | 1.695 | 1.421 | 1.517 | 363,403 | -0.12(-7.50%) |
Feb 24, 2004 | 1.708 | 1.708 | 1.606 | 1.640 | 150,136 | +0.00(+0.15%) |
Feb 23, 2004 | 1.544 | 1.714 | 1.533 | 1.637 | 480,355 | +0.11(+7.24%) |
Feb 20, 2004 | 1.483 | 1.655 | 1.483 | 1.527 | 320,102 | +0.02(+1.48%) |
Feb 19, 2004 | 1.619 | 1.724 | 1.486 | 1.504 | 470,238 | -0.17(-10.35%) |
Feb 18, 2004 | 1.820 | 1.847 | 1.578 | 1.678 | 617,947 | -0.03(-1.87%) |
Feb 17, 2004 | 1.769 | 1.799 | 1.405 | 1.710 | 781,033 | +0.36(+26.39%) |
Feb 13, 2004 | 1.236 | 1.356 | 1.236 | 1.353 | 227,835 | +0.08(+5.90%) |
Feb 12, 2004 | 1.310 | 1.310 | 1.233 | 1.278 | 227,025 | -0.00(-0.29%) |
Feb 11, 2004 | 1.357 | 1.358 | 1.174 | 1.281 | 548,746 | +0.15(+12.84%) |
Feb 10, 2004 | 1.236 | 1.392 | 1.050 | 1.135 | 670,150 | +0.22(+24.53%) |
Feb 09, 2004 | 0.8760 | 0.9446 | 0.8760 | 0.9118 | 40,063 | +0.04(+4.23%) |
Feb 06, 2004 | 0.9044 | 0.9415 | 0.8748 | 0.8748 | 9,307 | -0.04(-4.32%) |
Feb 05, 2004 | 0.9143 | 0.9143 | 0.9143 | 0.9143 | 404 | +0.00(+0.00%) |
Feb 04, 2004 | 0.9137 | 0.9730 | 0.9137 | 0.9143 | 4,856 | -0.04(-3.90%) |
Feb 03, 2004 | 0.9063 | 0.9514 | 0.8692 | 0.9514 | 8,498 | +0.05(+4.98%) |