Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.466 | 6.584 | 6.382 | 6.508 | 708,990 | -0.07(-1.03%) |
Apr 29, 2004 | 6.711 | 6.812 | 6.500 | 6.576 | 1,335,295 | -0.14(-2.01%) |
Apr 28, 2004 | 6.922 | 6.964 | 6.652 | 6.711 | 1,447,122 | -0.32(-4.56%) |
Apr 27, 2004 | 7.049 | 7.049 | 6.939 | 7.032 | 419,589 | +0.04(+0.60%) |
Apr 26, 2004 | 6.964 | 7.049 | 6.922 | 6.990 | 860,976 | -0.27(-3.72%) |
Apr 23, 2004 | 7.412 | 7.429 | 7.184 | 7.260 | 721,665 | -0.05(-0.69%) |
Apr 22, 2004 | 7.158 | 7.370 | 7.057 | 7.310 | 1,074,561 | +0.13(+1.76%) |
Apr 21, 2004 | 7.066 | 7.226 | 7.007 | 7.184 | 646,798 | +0.15(+2.16%) |
Apr 20, 2004 | 7.133 | 7.150 | 7.007 | 7.032 | 689,918 | -0.31(-4.25%) |
Apr 19, 2004 | 7.192 | 7.344 | 7.142 | 7.344 | 498,840 | +0.14(+1.87%) |
Apr 16, 2004 | 7.218 | 7.260 | 7.175 | 7.209 | 390,092 | -0.03(-0.35%) |
Apr 15, 2004 | 7.268 | 7.429 | 7.150 | 7.234 | 1,942,527 | -0.11(-1.49%) |
Apr 14, 2004 | 7.513 | 7.614 | 7.309 | 7.344 | 1,520,450 | -0.46(-5.95%) |
Apr 13, 2004 | 8.020 | 8.020 | 7.699 | 7.808 | 1,122,064 | -0.25(-3.14%) |
Apr 12, 2004 | 8.036 | 8.112 | 7.977 | 8.062 | 1,159,024 | +0.03(+0.32%) |
Apr 08, 2004 | 8.104 | 8.159 | 8.020 | 8.036 | 405,966 | -0.01(-0.11%) |
Apr 07, 2004 | 8.062 | 8.087 | 7.986 | 8.045 | 603,560 | -0.02(-0.21%) |
Apr 06, 2004 | 8.121 | 8.138 | 7.952 | 8.062 | 1,465,010 | +0.00(+0.00%) |
Apr 05, 2004 | 8.036 | 8.087 | 7.783 | 8.062 | 835,625 | +0.04(+0.53%) |
Apr 02, 2004 | 7.851 | 8.062 | 7.851 | 8.020 | 1,262,204 | +0.32(+4.17%) |
Apr 01, 2004 | 7.606 | 8.020 | 7.555 | 7.699 | 2,472,878 | +0.09(+1.22%) |
Mar 31, 2004 | 7.631 | 7.665 | 7.496 | 7.606 | 894,974 | -0.04(-0.55%) |
Mar 30, 2004 | 7.682 | 7.741 | 7.572 | 7.648 | 1,708,448 | -0.06(-0.77%) |
Mar 29, 2004 | 7.437 | 7.851 | 7.437 | 7.707 | 2,031,965 | +0.17(+2.24%) |
Mar 26, 2004 | 7.834 | 7.918 | 7.538 | 7.538 | 3,914,196 | -0.89(-10.61%) |
Mar 25, 2004 | 8.779 | 8.779 | 8.399 | 8.433 | 1,867,067 | -0.39(-4.40%) |
Mar 24, 2004 | 8.965 | 8.982 | 8.745 | 8.821 | 534,852 | -0.05(-0.57%) |
Mar 23, 2004 | 8.906 | 9.041 | 8.703 | 8.872 | 714,913 | +0.15(+1.74%) |
Mar 22, 2004 | 8.762 | 8.771 | 8.509 | 8.720 | 1,541,891 | -0.26(-2.91%) |
Mar 19, 2004 | 8.864 | 9.227 | 8.669 | 8.982 | 3,501,477 | -0.38(-4.06%) |
Mar 18, 2004 | 9.328 | 9.438 | 9.117 | 9.362 | 1,353,893 | -0.47(-4.81%) |
Mar 17, 2004 | 9.834 | 9.910 | 9.649 | 9.834 | 549,660 | +0.15(+1.57%) |
Mar 16, 2004 | 9.590 | 9.792 | 9.590 | 9.682 | 755,427 | +0.23(+2.41%) |
Mar 15, 2004 | 9.725 | 9.767 | 9.455 | 9.455 | 567,903 | -0.51(-5.17%) |
Mar 12, 2004 | 9.598 | 10.01 | 9.598 | 9.970 | 809,801 | +0.51(+5.35%) |
Mar 11, 2004 | 9.429 | 9.657 | 9.379 | 9.463 | 1,203,329 | -0.10(-1.06%) |
Mar 10, 2004 | 9.877 | 9.919 | 9.556 | 9.564 | 1,709,632 | -0.67(-6.52%) |
Mar 09, 2004 | 10.30 | 10.32 | 10.09 | 10.23 | 825,201 | -0.21(-2.02%) |
Mar 08, 2004 | 10.74 | 10.76 | 10.41 | 10.44 | 365,808 | -0.18(-1.67%) |
Mar 05, 2004 | 9.936 | 10.68 | 9.936 | 10.62 | 466,737 | +0.22(+2.11%) |
Mar 04, 2004 | 10.43 | 10.47 | 10.15 | 10.40 | 694,182 | -0.19(-1.75%) |
Mar 03, 2004 | 10.51 | 10.60 | 10.41 | 10.59 | 729,128 | -0.21(-1.96%) |
Mar 02, 2004 | 10.99 | 11.01 | 10.76 | 10.80 | 647,864 | -0.28(-2.52%) |
Mar 01, 2004 | 10.96 | 11.14 | 10.93 | 11.08 | 812,881 | +0.30(+2.74%) |
Feb 27, 2004 | 10.85 | 10.87 | 10.67 | 10.78 | 640,875 | +0.37(+3.57%) |
Feb 26, 2004 | 10.30 | 10.52 | 10.22 | 10.41 | 475,858 | +0.20(+1.99%) |
Feb 25, 2004 | 10.00 | 10.21 | 9.902 | 10.21 | 1,476,737 | -0.07(-0.66%) |
Feb 24, 2004 | 10.30 | 10.43 | 10.16 | 10.27 | 651,418 | -0.22(-2.09%) |
Feb 23, 2004 | 10.69 | 10.70 | 10.35 | 10.49 | 526,323 | -0.27(-2.51%) |
Feb 20, 2004 | 10.78 | 10.91 | 10.60 | 10.76 | 790,136 | +0.12(+1.11%) |
Feb 19, 2004 | 10.86 | 10.97 | 10.64 | 10.64 | 647,864 | -0.23(-2.10%) |
Feb 18, 2004 | 11.23 | 11.23 | 10.81 | 10.87 | 1,117,681 | -0.25(-2.28%) |
Feb 17, 2004 | 10.55 | 11.13 | 10.55 | 11.13 | 1,813,523 | +0.75(+7.24%) |
Feb 13, 2004 | 10.41 | 10.54 | 10.31 | 10.37 | 927,788 | +0.39(+3.89%) |
Feb 12, 2004 | 9.877 | 10.01 | 9.792 | 9.986 | 440,675 | +0.08(+0.77%) |
Feb 11, 2004 | 9.758 | 9.953 | 9.733 | 9.910 | 514,714 | +0.19(+1.91%) |
Feb 10, 2004 | 9.826 | 9.851 | 9.657 | 9.725 | 703,304 | +0.02(+0.17%) |
Feb 09, 2004 | 9.699 | 9.750 | 9.674 | 9.708 | 831,124 | +0.06(+0.61%) |
Feb 06, 2004 | 9.286 | 9.657 | 9.286 | 9.649 | 687,549 | +0.37(+4.00%) |
Feb 05, 2004 | 9.032 | 9.277 | 9.032 | 9.277 | 778,290 | -0.03(-0.36%) |
Feb 04, 2004 | 9.370 | 9.421 | 9.244 | 9.311 | 1,358,987 | -0.37(-3.84%) |
Feb 03, 2004 | 9.666 | 9.691 | 9.581 | 9.682 | 957,166 | +0.30(+3.15%) |