Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.400 | 6.400 | 5.240 | 6.200 | 6,350 | +0.00(+0.00%) |
Apr 29, 2004 | 6.400 | 6.400 | 6.200 | 6.200 | 1,550 | -0.16(-2.52%) |
Apr 28, 2004 | 6.400 | 6.680 | 6.200 | 6.360 | 6,300 | -0.04(-0.63%) |
Apr 27, 2004 | 6.640 | 6.640 | 6.400 | 6.400 | 4,550 | -0.28(-4.19%) |
Apr 26, 2004 | 6.844 | 6.844 | 6.600 | 6.680 | 2,025 | -0.32(-4.57%) |
Apr 23, 2004 | 6.800 | 7.000 | 6.800 | 7.000 | 750 | -0.60(-7.89%) |
Apr 22, 2004 | 7.720 | 7.720 | 6.880 | 7.600 | 6,225 | +0.28(+3.83%) |
Apr 21, 2004 | 7.360 | 7.360 | 7.200 | 7.320 | 1,175 | -0.28(-3.68%) |
Apr 20, 2004 | 7.440 | 7.640 | 7.320 | 7.600 | 1,400 | +0.12(+1.60%) |
Apr 19, 2004 | 7.480 | 7.660 | 7.320 | 7.480 | 2,200 | +0.00(+0.00%) |
Apr 16, 2004 | 7.320 | 7.560 | 7.320 | 7.480 | 1,100 | -0.16(-2.09%) |
Apr 15, 2004 | 7.400 | 7.720 | 7.320 | 7.640 | 2,350 | +0.24(+3.24%) |
Apr 14, 2004 | 6.920 | 7.600 | 6.920 | 7.400 | 2,975 | +0.00(+0.00%) |
Apr 13, 2004 | 7.360 | 7.720 | 7.000 | 7.400 | 2,250 | -0.16(-2.12%) |
Apr 12, 2004 | 7.760 | 7.880 | 7.320 | 7.560 | 2,000 | -0.04(-0.53%) |
Apr 08, 2004 | 7.600 | 7.760 | 7.596 | 7.600 | 5,325 | -0.08(-1.04%) |
Apr 07, 2004 | 7.960 | 7.960 | 7.240 | 7.680 | 3,850 | -0.08(-1.03%) |
Apr 06, 2004 | 7.760 | 7.760 | 7.200 | 7.760 | 2,375 | +0.20(+2.65%) |
Apr 05, 2004 | 7.160 | 7.600 | 7.160 | 7.560 | 5,100 | +0.48(+6.78%) |
Apr 02, 2004 | 7.160 | 7.160 | 7.000 | 7.080 | 1,150 | +0.08(+1.14%) |
Apr 01, 2004 | 6.820 | 7.080 | 6.820 | 7.000 | 7,075 | +0.16(+2.34%) |
Mar 31, 2004 | 6.720 | 6.960 | 6.720 | 6.840 | 5,250 | +0.08(+1.18%) |
Mar 30, 2004 | 6.760 | 6.800 | 6.520 | 6.760 | 4,325 | +0.00(+0.00%) |
Mar 29, 2004 | 6.200 | 6.960 | 6.080 | 6.760 | 9,800 | +0.44(+6.96%) |
Mar 26, 2004 | 6.120 | 6.320 | 6.080 | 6.320 | 2,900 | -0.04(-0.63%) |
Mar 25, 2004 | 6.280 | 6.360 | 6.120 | 6.360 | 2,250 | +0.36(+6.00%) |
Mar 24, 2004 | 6.160 | 6.160 | 6.000 | 6.000 | 3,975 | -0.16(-2.60%) |
Mar 23, 2004 | 6.120 | 6.200 | 6.000 | 6.160 | 3,350 | -0.04(-0.65%) |
Mar 22, 2004 | 6.200 | 6.200 | 6.000 | 6.200 | 5,475 | -0.20(-3.19%) |
Mar 19, 2004 | 6.440 | 6.440 | 6.400 | 6.404 | 1,575 | -0.28(-4.13%) |
Mar 18, 2004 | 6.520 | 6.800 | 6.400 | 6.680 | 1,725 | -0.16(-2.34%) |
Mar 17, 2004 | 6.440 | 6.840 | 6.400 | 6.840 | 475 | +0.32(+4.91%) |
Mar 16, 2004 | 6.480 | 6.600 | 6.480 | 6.520 | 2,850 | +0.04(+0.62%) |
Mar 15, 2004 | 6.720 | 6.720 | 6.480 | 6.480 | 600 | -0.48(-6.90%) |
Mar 12, 2004 | 7.200 | 7.200 | 6.440 | 6.960 | 3,750 | +0.00(+0.00%) |
Mar 11, 2004 | 6.560 | 6.960 | 6.520 | 6.960 | 6,375 | +0.40(+6.10%) |
Mar 10, 2004 | 6.560 | 6.600 | 6.520 | 6.560 | 20,075 | +0.28(+4.46%) |
Mar 09, 2004 | 6.600 | 6.720 | 6.000 | 6.280 | 28,375 | -0.44(-6.55%) |
Mar 08, 2004 | 6.880 | 7.400 | 6.560 | 6.720 | 27,150 | -0.72(-9.68%) |
Mar 05, 2004 | 7.600 | 7.600 | 7.400 | 7.440 | 1,025 | -0.24(-3.12%) |
Mar 04, 2004 | 7.600 | 7.760 | 7.400 | 7.680 | 4,600 | +0.00(+0.00%) |
Mar 03, 2004 | 8.200 | 8.400 | 7.600 | 7.680 | 1,525 | -0.16(-2.09%) |
Mar 02, 2004 | 8.000 | 8.200 | 7.600 | 7.844 | 1,650 | -0.12(-1.46%) |
Mar 01, 2004 | 8.200 | 8.200 | 7.920 | 7.960 | 1,500 | -0.04(-0.50%) |
Feb 27, 2004 | 8.200 | 8.200 | 7.680 | 8.000 | 475 | +0.24(+3.09%) |
Feb 26, 2004 | 7.840 | 8.000 | 7.400 | 7.760 | 3,575 | -0.40(-4.90%) |
Feb 25, 2004 | 7.760 | 8.160 | 7.760 | 8.160 | 350 | +0.48(+6.25%) |
Feb 24, 2004 | 8.120 | 8.560 | 7.680 | 7.680 | 6,800 | -0.36(-4.48%) |
Feb 23, 2004 | 8.080 | 8.400 | 8.000 | 8.040 | 14,425 | +0.04(+0.50%) |
Feb 20, 2004 | 8.400 | 8.440 | 7.800 | 8.000 | 9,775 | -0.48(-5.66%) |
Feb 19, 2004 | 8.488 | 8.520 | 8.400 | 8.480 | 725 | -0.24(-2.75%) |
Feb 18, 2004 | 8.400 | 8.720 | 8.240 | 8.720 | 1,800 | +0.28(+3.32%) |
Feb 17, 2004 | 8.600 | 9.400 | 8.280 | 8.440 | 2,925 | -0.52(-5.76%) |
Feb 13, 2004 | 8.600 | 9.000 | 8.400 | 8.956 | 2,200 | +0.56(+6.62%) |
Feb 12, 2004 | 9.160 | 9.200 | 8.360 | 8.400 | 3,425 | -0.60(-6.67%) |
Feb 11, 2004 | 9.200 | 9.600 | 8.840 | 9.000 | 9,950 | +0.00(+0.00%) |
Feb 10, 2004 | 9.040 | 9.600 | 8.400 | 9.000 | 10,925 | +0.40(+4.65%) |
Feb 09, 2004 | 7.680 | 8.680 | 7.680 | 8.600 | 5,300 | +0.68(+8.59%) |
Feb 06, 2004 | 7.600 | 8.000 | 6.800 | 7.920 | 7,425 | +0.68(+9.39%) |
Feb 05, 2004 | 7.640 | 7.640 | 6.880 | 7.240 | 11,100 | -0.64(-8.12%) |
Feb 04, 2004 | 8.280 | 8.320 | 7.840 | 7.880 | 2,425 | -0.44(-5.29%) |
Feb 03, 2004 | 8.200 | 8.440 | 8.000 | 8.320 | 3,075 | -0.04(-0.48%) |