Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.639 | 8.268 | 7.639 | 8.088 | 946,887 | +0.40(+5.23%) |
Apr 29, 2004 | 8.483 | 8.483 | 7.535 | 7.686 | 1,705,650 | -0.83(-9.75%) |
Apr 28, 2004 | 9.025 | 9.042 | 8.416 | 8.516 | 882,984 | -0.58(-6.40%) |
Apr 27, 2004 | 8.874 | 9.209 | 8.640 | 9.099 | 1,349,112 | -0.45(-4.67%) |
Apr 26, 2004 | 9.497 | 9.712 | 9.477 | 9.544 | 1,100,073 | +0.07(+0.71%) |
Apr 23, 2004 | 9.461 | 9.695 | 9.387 | 9.477 | 747,118 | +0.10(+1.07%) |
Apr 22, 2004 | 9.266 | 9.521 | 9.209 | 9.377 | 615,133 | +0.24(+2.68%) |
Apr 21, 2004 | 9.377 | 9.410 | 8.710 | 9.132 | 1,302,529 | -0.33(-3.47%) |
Apr 20, 2004 | 9.695 | 9.695 | 9.380 | 9.461 | 995,560 | +0.00(+0.04%) |
Apr 19, 2004 | 9.075 | 9.544 | 9.075 | 9.457 | 1,458,104 | +0.51(+5.69%) |
Apr 16, 2004 | 8.674 | 8.958 | 8.674 | 8.948 | 727,111 | +0.39(+4.54%) |
Apr 15, 2004 | 8.707 | 8.874 | 8.406 | 8.560 | 857,901 | -0.08(-0.97%) |
Apr 14, 2004 | 8.208 | 8.791 | 8.158 | 8.643 | 1,257,439 | +0.50(+6.17%) |
Apr 13, 2004 | 8.439 | 8.540 | 8.051 | 8.141 | 541,376 | -0.13(-1.58%) |
Apr 12, 2004 | 7.987 | 8.707 | 7.970 | 8.272 | 974,956 | +0.37(+4.66%) |
Apr 08, 2004 | 7.937 | 8.021 | 7.903 | 7.903 | 541,974 | +0.03(+0.43%) |
Apr 07, 2004 | 7.619 | 7.887 | 7.384 | 7.870 | 1,040,052 | +0.20(+2.62%) |
Apr 06, 2004 | 8.205 | 8.205 | 7.344 | 7.669 | 3,661,535 | -0.87(-10.23%) |
Apr 05, 2004 | 8.640 | 8.704 | 8.540 | 8.543 | 617,522 | -0.02(-0.27%) |
Apr 02, 2004 | 8.741 | 8.868 | 8.540 | 8.566 | 870,741 | -0.17(-1.99%) |
Apr 01, 2004 | 8.546 | 8.888 | 8.543 | 8.741 | 756,076 | +0.17(+2.03%) |
Mar 31, 2004 | 8.958 | 8.958 | 8.543 | 8.566 | 1,099,774 | -0.44(-4.91%) |
Mar 30, 2004 | 8.958 | 9.075 | 8.868 | 9.008 | 885,672 | +0.14(+1.59%) |
Mar 29, 2004 | 8.456 | 8.975 | 8.288 | 8.868 | 1,462,285 | +0.67(+8.13%) |
Mar 26, 2004 | 8.034 | 8.309 | 8.004 | 8.201 | 591,543 | +0.23(+2.86%) |
Mar 25, 2004 | 7.666 | 8.034 | 7.639 | 7.974 | 696,951 | +0.34(+4.48%) |
Mar 24, 2004 | 7.532 | 7.662 | 7.501 | 7.632 | 506,141 | +0.13(+1.74%) |
Mar 23, 2004 | 7.491 | 7.568 | 7.371 | 7.501 | 436,864 | +0.08(+1.04%) |
Mar 22, 2004 | 7.542 | 7.568 | 7.361 | 7.424 | 427,905 | -0.08(-1.03%) |
Mar 19, 2004 | 7.368 | 7.585 | 7.361 | 7.501 | 434,475 | +0.14(+1.96%) |
Mar 18, 2004 | 7.133 | 7.368 | 7.133 | 7.357 | 283,976 | +0.16(+2.19%) |
Mar 17, 2004 | 6.999 | 7.234 | 6.986 | 7.200 | 351,163 | +0.21(+3.07%) |
Mar 16, 2004 | 7.301 | 7.301 | 6.865 | 6.986 | 507,932 | -0.30(-4.14%) |
Mar 15, 2004 | 7.368 | 7.434 | 7.250 | 7.287 | 434,176 | +0.07(+0.97%) |
Mar 12, 2004 | 6.915 | 7.267 | 6.875 | 7.217 | 676,646 | +0.44(+6.42%) |
Mar 11, 2004 | 7.217 | 7.234 | 6.735 | 6.781 | 936,137 | -0.46(-6.29%) |
Mar 10, 2004 | 7.301 | 7.428 | 7.200 | 7.237 | 599,306 | -0.03(-0.37%) |
Mar 09, 2004 | 7.150 | 7.702 | 7.059 | 7.264 | 963,011 | +0.20(+2.85%) |
Mar 08, 2004 | 6.932 | 7.096 | 6.862 | 7.063 | 757,569 | +0.30(+4.41%) |
Mar 05, 2004 | 6.614 | 6.781 | 6.597 | 6.765 | 861,485 | +0.15(+2.33%) |
Mar 04, 2004 | 6.497 | 6.614 | 6.430 | 6.611 | 289,052 | +0.15(+2.39%) |
Mar 03, 2004 | 6.433 | 6.480 | 6.410 | 6.457 | 293,532 | -0.02(-0.36%) |
Mar 02, 2004 | 6.530 | 6.547 | 6.413 | 6.480 | 688,590 | -0.05(-0.77%) |
Mar 01, 2004 | 6.534 | 6.581 | 6.430 | 6.530 | 626,480 | +0.08(+1.25%) |
Feb 27, 2004 | 6.447 | 6.477 | 6.373 | 6.450 | 547,050 | +0.06(+1.00%) |
Feb 26, 2004 | 6.112 | 6.416 | 6.108 | 6.386 | 602,591 | +0.28(+4.55%) |
Feb 25, 2004 | 5.984 | 6.112 | 5.984 | 6.108 | 329,663 | +0.12(+2.01%) |
Feb 24, 2004 | 5.891 | 5.994 | 5.861 | 5.988 | 203,352 | +0.10(+1.65%) |
Feb 23, 2004 | 5.934 | 5.981 | 5.864 | 5.891 | 315,629 | -0.11(-1.84%) |
Feb 20, 2004 | 5.897 | 6.015 | 5.897 | 6.001 | 297,115 | +0.10(+1.64%) |
Feb 19, 2004 | 5.974 | 5.991 | 5.894 | 5.904 | 313,240 | -0.06(-0.96%) |
Feb 18, 2004 | 5.794 | 6.008 | 5.794 | 5.961 | 276,212 | +0.15(+2.59%) |
Feb 17, 2004 | 5.961 | 5.961 | 5.750 | 5.810 | 519,279 | -0.15(-2.58%) |
Feb 13, 2004 | 6.105 | 6.105 | 5.861 | 5.964 | 410,885 | -0.14(-2.36%) |
Feb 12, 2004 | 6.031 | 6.112 | 6.031 | 6.108 | 343,399 | +0.11(+1.84%) |
Feb 11, 2004 | 5.861 | 6.011 | 5.810 | 5.998 | 334,441 | +0.13(+2.28%) |
Feb 10, 2004 | 5.777 | 5.881 | 5.700 | 5.864 | 409,093 | +0.17(+3.00%) |
Feb 09, 2004 | 5.660 | 5.854 | 5.626 | 5.693 | 296,219 | +0.11(+1.98%) |
Feb 06, 2004 | 5.559 | 5.693 | 5.559 | 5.583 | 374,753 | +0.04(+0.72%) |
Feb 05, 2004 | 5.660 | 5.660 | 5.392 | 5.542 | 465,530 | -0.12(-2.07%) |
Feb 04, 2004 | 5.747 | 5.790 | 5.425 | 5.660 | 572,730 | -0.11(-1.92%) |
Feb 03, 2004 | 5.994 | 6.061 | 5.730 | 5.770 | 674,556 | -0.09(-1.54%) |