Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.221 | 7.328 | 7.221 | 7.221 | 2,928 | +0.02(+0.34%) |
Apr 29, 2004 | 7.328 | 7.377 | 7.197 | 7.197 | 7,808 | +0.08(+1.15%) |
Apr 28, 2004 | 7.246 | 7.254 | 7.115 | 7.115 | 8,174 | -0.05(-0.69%) |
Apr 27, 2004 | 7.106 | 7.377 | 6.967 | 7.164 | 5,490 | +0.30(+4.30%) |
Apr 26, 2004 | 7.762 | 7.762 | 6.869 | 6.869 | 25,132 | -0.52(-6.99%) |
Apr 23, 2004 | 6.762 | 7.811 | 6.680 | 7.385 | 27,450 | +0.60(+8.82%) |
Apr 22, 2004 | 6.287 | 6.885 | 6.287 | 6.787 | 5,734 | +0.29(+4.41%) |
Apr 21, 2004 | 6.516 | 6.516 | 6.254 | 6.500 | 9,272 | -0.02(-0.25%) |
Apr 20, 2004 | 5.881 | 6.516 | 5.881 | 6.516 | 6,344 | +0.77(+13.41%) |
Apr 19, 2004 | 5.746 | 5.770 | 5.746 | 5.746 | 1,952 | -0.10(-1.68%) |
Apr 16, 2004 | 5.762 | 5.844 | 5.672 | 5.844 | 18,422 | +0.17(+3.03%) |
Apr 15, 2004 | 5.722 | 5.722 | 5.672 | 5.672 | 5,490 | -0.16(-2.80%) |
Apr 14, 2004 | 5.835 | 5.835 | 5.835 | 5.835 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 5.615 | 5.835 | 5.615 | 5.835 | 7,320 | +0.15(+2.73%) |
Apr 12, 2004 | 5.582 | 5.680 | 5.492 | 5.680 | 16,714 | +0.10(+1.76%) |
Apr 08, 2004 | 5.738 | 5.802 | 5.582 | 5.582 | 3,172 | -0.07(-1.30%) |
Apr 07, 2004 | 5.664 | 5.852 | 5.647 | 5.656 | 8,662 | +0.04(+0.73%) |
Apr 06, 2004 | 5.615 | 5.615 | 5.615 | 5.615 | 610 | +0.11(+2.09%) |
Apr 05, 2004 | 5.541 | 5.680 | 5.500 | 5.500 | 2,440 | -0.11(-2.04%) |
Apr 02, 2004 | 5.647 | 5.729 | 5.492 | 5.615 | 1,464 | -0.04(-0.72%) |
Apr 01, 2004 | 5.623 | 5.688 | 5.492 | 5.656 | 14,518 | +0.04(+0.73%) |
Mar 31, 2004 | 5.697 | 5.697 | 5.615 | 5.615 | 1,952 | -0.01(-0.16%) |
Mar 30, 2004 | 5.631 | 5.803 | 5.623 | 5.624 | 3,294 | -0.16(-2.82%) |
Mar 29, 2004 | 5.656 | 5.860 | 5.656 | 5.787 | 1,830 | +0.04(+0.71%) |
Mar 26, 2004 | 5.713 | 5.746 | 5.574 | 5.746 | 1,952 | +0.21(+3.85%) |
Mar 25, 2004 | 5.615 | 5.615 | 5.516 | 5.533 | 5,734 | -0.16(-2.88%) |
Mar 24, 2004 | 5.869 | 6.057 | 5.697 | 5.697 | 12,932 | -0.32(-5.31%) |
Mar 23, 2004 | 5.492 | 7.123 | 5.418 | 6.016 | 80,888 | +0.51(+9.23%) |
Mar 22, 2004 | 5.459 | 5.533 | 5.418 | 5.508 | 8,296 | +0.06(+1.05%) |
Mar 19, 2004 | 5.492 | 5.524 | 5.426 | 5.451 | 19,276 | -0.05(-0.88%) |
Mar 18, 2004 | 5.434 | 5.499 | 5.434 | 5.499 | 854 | +0.08(+1.48%) |
Mar 17, 2004 | 5.418 | 5.419 | 5.418 | 5.419 | 366 | -0.07(-1.33%) |
Mar 16, 2004 | 5.451 | 5.492 | 5.451 | 5.492 | 10,248 | +0.07(+1.36%) |
Mar 15, 2004 | 5.419 | 5.419 | 5.418 | 5.418 | 4,758 | +0.00(+0.00%) |
Mar 12, 2004 | 5.418 | 5.418 | 5.418 | 5.418 | 366 | -0.07(-1.20%) |
Mar 11, 2004 | 5.483 | 5.483 | 5.483 | 5.483 | 732 | +0.06(+1.06%) |
Mar 10, 2004 | 5.426 | 5.492 | 5.426 | 5.426 | 8,296 | +0.00(+0.00%) |
Mar 09, 2004 | 5.524 | 5.524 | 5.426 | 5.426 | 5,124 | +0.00(+0.00%) |
Mar 08, 2004 | 5.557 | 5.557 | 5.426 | 5.426 | 8,174 | -0.19(-3.36%) |
Mar 05, 2004 | 5.516 | 5.615 | 5.516 | 5.615 | 5,856 | +0.03(+0.59%) |
Mar 04, 2004 | 5.533 | 5.615 | 5.533 | 5.582 | 1,464 | +0.05(+0.89%) |
Mar 03, 2004 | 5.516 | 5.541 | 5.516 | 5.533 | 2,440 | -0.08(-1.46%) |
Mar 02, 2004 | 5.606 | 5.615 | 5.606 | 5.615 | 3,660 | +0.16(+3.01%) |
Mar 01, 2004 | 5.492 | 5.492 | 5.451 | 5.451 | 2,196 | -0.05(-0.89%) |
Feb 27, 2004 | 5.606 | 5.606 | 5.500 | 5.500 | 6,100 | +0.01(+0.15%) |
Feb 26, 2004 | 5.492 | 5.492 | 5.492 | 5.492 | 976 | +0.00(+0.00%) |
Feb 25, 2004 | 5.492 | 5.492 | 5.492 | 5.492 | 854 | +0.04(+0.75%) |
Feb 24, 2004 | 5.451 | 5.451 | 5.451 | 5.451 | 610 | -0.16(-2.92%) |
Feb 23, 2004 | 5.434 | 5.688 | 5.434 | 5.615 | 5,124 | +0.02(+0.44%) |
Feb 20, 2004 | 5.426 | 5.590 | 5.426 | 5.590 | 610 | +0.16(+3.02%) |
Feb 19, 2004 | 5.426 | 5.524 | 5.426 | 5.426 | 2,074 | +0.01(+0.15%) |
Feb 18, 2004 | 5.549 | 5.549 | 5.385 | 5.418 | 2,440 | -0.13(-2.36%) |
Feb 17, 2004 | 5.557 | 5.590 | 5.549 | 5.549 | 2,562 | -0.10(-1.74%) |
Feb 13, 2004 | 5.500 | 5.647 | 5.500 | 5.647 | 1,464 | +0.16(+2.84%) |
Feb 12, 2004 | 5.565 | 5.656 | 5.492 | 5.492 | 7,686 | -0.08(-1.47%) |
Feb 11, 2004 | 5.565 | 5.574 | 5.483 | 5.574 | 82,962 | +0.01(+0.15%) |
Feb 10, 2004 | 5.492 | 5.565 | 5.492 | 5.565 | 1,464 | -0.01(-0.15%) |
Feb 09, 2004 | 5.582 | 5.582 | 5.574 | 5.574 | 2,440 | +0.02(+0.30%) |
Feb 06, 2004 | 5.516 | 5.557 | 5.516 | 5.557 | 3,904 | +0.01(+0.15%) |
Feb 05, 2004 | 5.533 | 5.557 | 5.508 | 5.549 | 2,928 | +0.02(+0.30%) |
Feb 04, 2004 | 5.500 | 5.557 | 5.500 | 5.533 | 6,832 | +0.15(+2.74%) |
Feb 03, 2004 | 5.385 | 5.385 | 5.385 | 5.385 | 0 | +0.00(+0.00%) |