Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 13.25 | 13.29 | 12.96 | 13.03 | 117,366 | -0.21(-1.60%) |
Apr 29, 2004 | 13.20 | 13.42 | 13.01 | 13.24 | 80,689 | -0.01(-0.05%) |
Apr 28, 2004 | 13.60 | 13.62 | 13.24 | 13.25 | 101,915 | -0.35(-2.54%) |
Apr 27, 2004 | 13.61 | 13.64 | 13.41 | 13.60 | 100,198 | -0.01(-0.09%) |
Apr 26, 2004 | 13.74 | 13.74 | 13.55 | 13.61 | 134,534 | +0.01(+0.09%) |
Apr 23, 2004 | 13.71 | 13.74 | 13.24 | 13.60 | 222,091 | -0.03(-0.24%) |
Apr 22, 2004 | 13.42 | 13.71 | 13.42 | 13.63 | 153,575 | +0.17(+1.29%) |
Apr 21, 2004 | 13.63 | 13.63 | 13.30 | 13.46 | 204,923 | -0.14(-1.04%) |
Apr 20, 2004 | 13.81 | 14.21 | 13.52 | 13.60 | 185,726 | -0.51(-3.63%) |
Apr 19, 2004 | 14.40 | 14.40 | 14.11 | 14.11 | 115,805 | -0.28(-1.96%) |
Apr 16, 2004 | 14.35 | 14.51 | 14.26 | 14.39 | 116,430 | +0.11(+0.76%) |
Apr 15, 2004 | 14.41 | 14.58 | 14.13 | 14.28 | 133,910 | -0.06(-0.45%) |
Apr 14, 2004 | 14.48 | 14.57 | 14.04 | 14.35 | 163,720 | -0.28(-1.88%) |
Apr 13, 2004 | 15.28 | 15.28 | 14.30 | 14.62 | 158,569 | +7.06(+93.39%) |
Apr 12, 2004 | 7.513 | 7.565 | 7.493 | 7.561 | 149,517 | +0.10(+1.37%) |
Apr 08, 2004 | 7.524 | 7.524 | 7.432 | 7.458 | 73,042 | -0.03(-0.34%) |
Apr 07, 2004 | 7.364 | 7.495 | 7.325 | 7.484 | 84,279 | +0.12(+1.63%) |
Apr 06, 2004 | 7.529 | 7.553 | 7.364 | 7.364 | 234,109 | -0.21(-2.71%) |
Apr 05, 2004 | 7.497 | 7.578 | 7.474 | 7.569 | 179,795 | +0.07(+0.96%) |
Apr 02, 2004 | 7.514 | 7.580 | 7.458 | 7.497 | 170,743 | -0.02(-0.23%) |
Apr 01, 2004 | 7.440 | 7.516 | 7.391 | 7.514 | 191,657 | +0.10(+1.36%) |
Mar 31, 2004 | 7.288 | 7.448 | 7.224 | 7.413 | 137,344 | +0.15(+2.07%) |
Mar 30, 2004 | 7.213 | 7.271 | 7.168 | 7.263 | 77,412 | +0.05(+0.69%) |
Mar 29, 2004 | 7.118 | 7.263 | 7.114 | 7.213 | 128,603 | +0.05(+0.76%) |
Mar 26, 2004 | 7.160 | 7.242 | 7.146 | 7.159 | 142,026 | -0.02(-0.25%) |
Mar 25, 2004 | 7.096 | 7.208 | 7.082 | 7.176 | 112,060 | +0.07(+1.01%) |
Mar 24, 2004 | 7.048 | 7.107 | 7.008 | 7.104 | 142,338 | +0.04(+0.57%) |
Mar 23, 2004 | 7.152 | 7.152 | 7.064 | 7.064 | 105,193 | -0.09(-1.32%) |
Mar 22, 2004 | 7.316 | 7.317 | 7.141 | 7.159 | 147,332 | -0.14(-1.93%) |
Mar 19, 2004 | 7.256 | 7.368 | 7.199 | 7.299 | 159,818 | +0.08(+1.04%) |
Mar 18, 2004 | 7.192 | 7.240 | 7.138 | 7.224 | 113,308 | +0.02(+0.29%) |
Mar 17, 2004 | 7.045 | 7.208 | 7.022 | 7.203 | 144,835 | +0.18(+2.51%) |
Mar 16, 2004 | 7.000 | 7.048 | 6.973 | 7.027 | 65,862 | +0.04(+0.62%) |
Mar 15, 2004 | 7.224 | 7.224 | 6.984 | 6.984 | 87,088 | -0.25(-3.48%) |
Mar 12, 2004 | 7.102 | 7.235 | 7.080 | 7.235 | 144,211 | +0.15(+2.10%) |
Mar 11, 2004 | 7.175 | 7.231 | 7.086 | 7.086 | 85,527 | -0.12(-1.71%) |
Mar 10, 2004 | 7.400 | 7.400 | 7.210 | 7.210 | 138,280 | -0.18(-2.47%) |
Mar 09, 2004 | 7.458 | 7.487 | 7.392 | 7.392 | 89,897 | -0.07(-0.88%) |
Mar 08, 2004 | 7.432 | 7.505 | 7.413 | 7.458 | 57,122 | +0.06(+0.78%) |
Mar 05, 2004 | 7.384 | 7.448 | 7.368 | 7.400 | 62,116 | +0.00(+0.04%) |
Mar 04, 2004 | 7.368 | 7.405 | 7.336 | 7.397 | 42,763 | +0.03(+0.39%) |
Mar 03, 2004 | 7.432 | 7.432 | 7.368 | 7.368 | 101,447 | -0.05(-0.65%) |
Mar 02, 2004 | 7.472 | 7.472 | 7.405 | 7.416 | 80,533 | -0.03(-0.43%) |
Mar 01, 2004 | 7.368 | 7.456 | 7.368 | 7.448 | 72,417 | +0.02(+0.32%) |
Feb 27, 2004 | 7.445 | 7.516 | 7.396 | 7.424 | 147,956 | -0.01(-0.11%) |
Feb 26, 2004 | 7.368 | 7.437 | 7.336 | 7.432 | 80,221 | +0.07(+1.00%) |
Feb 25, 2004 | 7.360 | 7.360 | 7.232 | 7.359 | 72,417 | -0.01(-0.11%) |
Feb 24, 2004 | 7.264 | 7.394 | 7.250 | 7.367 | 147,332 | +0.10(+1.41%) |
Feb 23, 2004 | 7.368 | 7.399 | 7.237 | 7.264 | 98,325 | -0.12(-1.61%) |
Feb 20, 2004 | 7.545 | 7.545 | 7.303 | 7.383 | 160,130 | -0.14(-1.85%) |
Feb 19, 2004 | 7.460 | 7.543 | 7.413 | 7.522 | 125,794 | +0.06(+0.84%) |
Feb 18, 2004 | 7.601 | 7.686 | 7.458 | 7.460 | 168,558 | -0.14(-1.85%) |
Feb 17, 2004 | 7.545 | 7.686 | 7.530 | 7.601 | 133,910 | +0.07(+0.89%) |
Feb 13, 2004 | 7.548 | 7.617 | 7.490 | 7.533 | 146,708 | -0.01(-0.19%) |
Feb 12, 2004 | 7.601 | 7.620 | 7.535 | 7.548 | 87,088 | -0.06(-0.80%) |
Feb 11, 2004 | 7.497 | 7.633 | 7.485 | 7.609 | 203,831 | +0.12(+1.65%) |
Feb 10, 2004 | 7.368 | 7.485 | 7.332 | 7.485 | 114,245 | +0.10(+1.39%) |
Feb 09, 2004 | 7.424 | 7.424 | 7.312 | 7.383 | 154,512 | -0.04(-0.60%) |
Feb 06, 2004 | 7.384 | 7.428 | 7.360 | 7.428 | 68,984 | +0.02(+0.24%) |
Feb 05, 2004 | 7.317 | 7.416 | 7.279 | 7.410 | 106,441 | +0.09(+1.27%) |
Feb 04, 2004 | 7.533 | 7.533 | 7.293 | 7.317 | 181,044 | -0.21(-2.77%) |
Feb 03, 2004 | 7.545 | 7.545 | 7.460 | 7.525 | 127,355 | -0.00(-0.02%) |