Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.953 | 5.006 | 4.668 | 4.750 | 846,065 | -0.14(-2.76%) |
Apr 29, 2004 | 5.138 | 5.314 | 4.882 | 4.885 | 1,003,198 | -0.24(-4.64%) |
Apr 28, 2004 | 5.323 | 5.358 | 5.056 | 5.123 | 1,046,114 | -0.21(-3.86%) |
Apr 27, 2004 | 5.534 | 5.681 | 5.249 | 5.329 | 764,547 | -0.20(-3.56%) |
Apr 26, 2004 | 5.845 | 5.945 | 5.467 | 5.525 | 1,145,798 | +0.06(+1.07%) |
Apr 23, 2004 | 5.561 | 5.572 | 5.373 | 5.467 | 939,164 | -0.05(-0.96%) |
Apr 22, 2004 | 5.593 | 5.722 | 5.476 | 5.520 | 844,248 | -0.01(-0.27%) |
Apr 21, 2004 | 5.502 | 5.646 | 5.411 | 5.534 | 1,083,354 | +0.12(+2.22%) |
Apr 20, 2004 | 5.834 | 5.901 | 5.382 | 5.414 | 1,221,640 | -0.42(-7.20%) |
Apr 19, 2004 | 6.066 | 6.154 | 5.769 | 5.834 | 1,334,494 | -0.25(-4.15%) |
Apr 16, 2004 | 6.118 | 6.347 | 5.957 | 6.086 | 552,462 | -0.08(-1.29%) |
Apr 15, 2004 | 6.427 | 6.474 | 6.054 | 6.165 | 702,783 | -0.30(-4.63%) |
Apr 14, 2004 | 6.459 | 6.694 | 6.389 | 6.465 | 491,153 | -0.03(-0.50%) |
Apr 13, 2004 | 6.835 | 6.891 | 6.459 | 6.497 | 545,877 | -0.23(-3.40%) |
Apr 12, 2004 | 6.779 | 6.894 | 6.679 | 6.726 | 340,833 | -0.08(-1.21%) |
Apr 08, 2004 | 6.855 | 6.964 | 6.753 | 6.808 | 477,529 | -0.01(-0.22%) |
Apr 07, 2004 | 6.747 | 6.914 | 6.747 | 6.823 | 382,159 | -0.04(-0.64%) |
Apr 06, 2004 | 7.014 | 7.035 | 6.800 | 6.867 | 449,599 | -0.15(-2.09%) |
Apr 05, 2004 | 6.982 | 7.178 | 6.885 | 7.014 | 627,169 | +0.04(+0.59%) |
Apr 02, 2004 | 7.008 | 7.120 | 6.785 | 6.973 | 503,188 | +0.12(+1.71%) |
Apr 01, 2004 | 6.738 | 6.973 | 6.694 | 6.855 | 1,365,603 | +0.04(+0.65%) |
Mar 31, 2004 | 6.935 | 6.935 | 6.717 | 6.811 | 572,218 | -0.12(-1.69%) |
Mar 30, 2004 | 7.008 | 7.146 | 6.902 | 6.929 | 498,193 | -0.04(-0.59%) |
Mar 29, 2004 | 6.958 | 7.258 | 6.855 | 6.970 | 1,021,136 | +0.33(+4.95%) |
Mar 26, 2004 | 6.929 | 6.929 | 6.544 | 6.641 | 1,208,697 | -0.24(-3.50%) |
Mar 25, 2004 | 6.638 | 6.905 | 6.462 | 6.882 | 1,497,985 | +0.72(+11.62%) |
Mar 24, 2004 | 6.315 | 6.406 | 6.028 | 6.165 | 782,031 | -0.18(-2.78%) |
Mar 23, 2004 | 6.568 | 6.817 | 6.239 | 6.342 | 720,722 | -0.21(-3.27%) |
Mar 22, 2004 | 6.726 | 6.753 | 6.321 | 6.556 | 830,170 | -0.28(-4.04%) |
Mar 19, 2004 | 6.988 | 7.023 | 6.785 | 6.832 | 343,330 | -0.11(-1.52%) |
Mar 18, 2004 | 7.112 | 7.181 | 6.826 | 6.938 | 576,759 | -0.17(-2.36%) |
Mar 17, 2004 | 6.982 | 7.187 | 6.908 | 7.105 | 789,978 | +0.12(+1.77%) |
Mar 16, 2004 | 7.164 | 7.404 | 6.823 | 6.982 | 1,239,805 | -0.23(-3.26%) |
Mar 15, 2004 | 7.724 | 7.733 | 7.061 | 7.217 | 1,036,123 | -0.47(-6.11%) |
Mar 12, 2004 | 7.675 | 7.733 | 7.443 | 7.686 | 569,947 | +0.19(+2.55%) |
Mar 11, 2004 | 7.369 | 7.804 | 7.199 | 7.495 | 1,236,399 | -0.09(-1.16%) |
Mar 10, 2004 | 8.541 | 8.576 | 7.569 | 7.584 | 1,517,059 | -0.68(-8.21%) |
Mar 09, 2004 | 8.080 | 8.426 | 7.951 | 8.262 | 903,514 | +0.06(+0.68%) |
Mar 08, 2004 | 8.409 | 8.544 | 8.162 | 8.206 | 818,135 | +0.04(+0.47%) |
Mar 05, 2004 | 8.282 | 8.367 | 8.147 | 8.168 | 522,943 | -0.17(-2.08%) |
Mar 04, 2004 | 7.915 | 8.341 | 7.854 | 8.341 | 737,298 | +0.34(+4.22%) |
Mar 03, 2004 | 8.197 | 8.303 | 7.953 | 8.003 | 542,926 | -0.32(-3.84%) |
Mar 02, 2004 | 8.593 | 8.596 | 8.241 | 8.323 | 467,311 | -0.23(-2.74%) |
Mar 01, 2004 | 8.505 | 8.661 | 8.323 | 8.558 | 803,149 | +0.24(+2.93%) |
Feb 27, 2004 | 8.209 | 8.500 | 8.206 | 8.315 | 587,886 | +0.01(+0.07%) |
Feb 26, 2004 | 8.197 | 8.476 | 7.971 | 8.309 | 1,209,605 | +0.09(+1.04%) |
Feb 25, 2004 | 7.995 | 8.470 | 7.901 | 8.224 | 3,168,998 | +0.94(+12.94%) |
Feb 24, 2004 | 7.595 | 7.745 | 7.170 | 7.281 | 1,361,742 | -0.37(-4.80%) |
Feb 23, 2004 | 7.851 | 7.898 | 7.460 | 7.648 | 920,544 | -0.19(-2.40%) |
Feb 20, 2004 | 7.942 | 8.076 | 7.428 | 7.836 | 954,151 | +0.00(+0.04%) |
Feb 19, 2004 | 8.185 | 8.341 | 7.796 | 7.833 | 1,132,174 | -0.19(-2.41%) |
Feb 18, 2004 | 8.878 | 8.955 | 7.820 | 8.027 | 2,956,006 | -0.92(-10.30%) |
Feb 17, 2004 | 8.987 | 9.101 | 8.720 | 8.949 | 1,296,119 | -0.35(-3.79%) |
Feb 13, 2004 | 9.947 | 9.973 | 9.160 | 9.301 | 732,530 | -0.18(-1.95%) |
Feb 12, 2004 | 9.806 | 9.806 | 9.442 | 9.486 | 335,156 | -0.22(-2.24%) |
Feb 11, 2004 | 9.694 | 9.853 | 9.645 | 9.703 | 436,884 | +0.01(+0.12%) |
Feb 10, 2004 | 9.674 | 9.903 | 9.569 | 9.692 | 414,404 | +0.05(+0.55%) |
Feb 09, 2004 | 9.627 | 9.803 | 9.507 | 9.639 | 472,079 | +0.06(+0.58%) |
Feb 06, 2004 | 9.125 | 9.665 | 9.101 | 9.583 | 543,380 | +0.36(+3.95%) |
Feb 05, 2004 | 9.401 | 9.571 | 8.717 | 9.219 | 894,658 | -0.02(-0.22%) |
Feb 04, 2004 | 9.850 | 9.879 | 9.165 | 9.239 | 698,469 | -0.52(-5.35%) |
Feb 03, 2004 | 9.979 | 10.04 | 9.692 | 9.762 | 1,405,794 | +0.28(+3.01%) |