Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.150 | 7.250 | 7.150 | 7.150 | 3,400 | +0.00(+0.00%) |
Apr 29, 2004 | 7.200 | 7.350 | 7.150 | 7.150 | 11,926 | +0.00(+0.00%) |
Apr 28, 2004 | 7.100 | 7.150 | 7.100 | 7.150 | 6,214 | +0.05(+0.70%) |
Apr 27, 2004 | 7.200 | 7.200 | 7.100 | 7.100 | 2,532 | -0.10(-1.39%) |
Apr 26, 2004 | 7.200 | 7.200 | 7.200 | 7.200 | 500 | +0.00(+0.00%) |
Apr 23, 2004 | 7.200 | 7.200 | 7.100 | 7.200 | 5,512 | +0.10(+1.41%) |
Apr 22, 2004 | 7.150 | 7.150 | 7.100 | 7.100 | 4,270 | -0.05(-0.70%) |
Apr 21, 2004 | 7.100 | 7.150 | 7.100 | 7.150 | 2,400 | +0.00(+0.00%) |
Apr 20, 2004 | 7.350 | 7.350 | 7.150 | 7.150 | 1,424 | +0.03(+0.42%) |
Apr 19, 2004 | 7.120 | 7.120 | 7.120 | 7.120 | 769 | +0.00(+0.00%) |
Apr 16, 2004 | 7.120 | 7.120 | 7.120 | 7.120 | 112 | -0.13(-1.79%) |
Apr 15, 2004 | 7.250 | 7.250 | 7.250 | 7.250 | 250 | +0.00(+0.00%) |
Apr 14, 2004 | 7.250 | 7.250 | 7.250 | 7.250 | 120 | -0.02(-0.28%) |
Apr 13, 2004 | 7.250 | 7.270 | 7.150 | 7.270 | 3,700 | +0.02(+0.28%) |
Apr 12, 2004 | 7.100 | 7.250 | 7.100 | 7.250 | 1,066 | +0.15(+2.11%) |
Apr 08, 2004 | 7.260 | 7.260 | 7.100 | 7.100 | 2,000 | -0.20(-2.74%) |
Apr 07, 2004 | 7.200 | 7.300 | 7.200 | 7.300 | 14,640 | +0.06(+0.83%) |
Apr 06, 2004 | 7.240 | 7.240 | 7.240 | 7.240 | 500 | +0.14(+1.97%) |
Apr 05, 2004 | 7.100 | 7.100 | 7.000 | 7.100 | 2,482 | -0.10(-1.39%) |
Apr 02, 2004 | 7.100 | 7.250 | 7.100 | 7.200 | 7,200 | +0.10(+1.41%) |
Apr 01, 2004 | 7.100 | 7.100 | 7.100 | 7.100 | 1,735 | -0.05(-0.70%) |
Mar 31, 2004 | 7.250 | 7.250 | 7.100 | 7.150 | 4,887 | +0.05(+0.70%) |
Mar 30, 2004 | 7.100 | 7.100 | 7.100 | 7.100 | 200 | +0.00(+0.00%) |
Mar 29, 2004 | 7.300 | 7.300 | 7.100 | 7.100 | 14,010 | -0.15(-2.07%) |
Mar 26, 2004 | 7.100 | 7.300 | 7.100 | 7.250 | 10,820 | -0.05(-0.68%) |
Mar 25, 2004 | 7.100 | 7.300 | 7.100 | 7.300 | 1,400 | +0.05(+0.69%) |
Mar 24, 2004 | 7.100 | 7.300 | 7.100 | 7.250 | 3,900 | +0.00(+0.00%) |
Mar 23, 2004 | 7.000 | 7.250 | 7.000 | 7.250 | 1,600 | +0.00(+0.00%) |
Mar 22, 2004 | 7.000 | 7.250 | 7.000 | 7.250 | 6,060 | +0.25(+3.57%) |
Mar 19, 2004 | 7.200 | 7.250 | 7.000 | 7.000 | 7,500 | -0.25(-3.45%) |
Mar 18, 2004 | 7.200 | 7.250 | 7.200 | 7.250 | 3,500 | +0.00(+0.00%) |
Mar 17, 2004 | 7.250 | 7.450 | 7.200 | 7.250 | 2,577 | +0.00(+0.00%) |
Mar 16, 2004 | 7.300 | 7.350 | 7.250 | 7.250 | 1,884 | -0.20(-2.68%) |
Mar 15, 2004 | 7.450 | 7.500 | 7.200 | 7.450 | 7,000 | -0.05(-0.67%) |
Mar 12, 2004 | 7.450 | 7.500 | 7.450 | 7.500 | 5,020 | -0.10(-1.32%) |
Mar 11, 2004 | 7.600 | 7.600 | 7.450 | 7.600 | 4,160 | +0.05(+0.66%) |
Mar 10, 2004 | 7.500 | 7.550 | 7.500 | 7.550 | 5,447 | +0.05(+0.67%) |
Mar 09, 2004 | 7.400 | 7.700 | 7.400 | 7.500 | 8,058 | +0.20(+2.74%) |
Mar 08, 2004 | 7.250 | 7.300 | 7.250 | 7.300 | 5,602 | +0.05(+0.69%) |
Mar 05, 2004 | 7.200 | 7.250 | 7.200 | 7.250 | 1,200 | +0.00(+0.00%) |
Mar 04, 2004 | 7.200 | 7.250 | 7.200 | 7.250 | 7,960 | +0.00(+0.00%) |
Mar 03, 2004 | 7.300 | 7.350 | 7.200 | 7.250 | 4,508 | -0.05(-0.68%) |
Mar 02, 2004 | 7.500 | 7.500 | 7.200 | 7.300 | 1,400 | -0.05(-0.68%) |
Mar 01, 2004 | 7.300 | 7.350 | 7.300 | 7.350 | 1,460 | +0.05(+0.68%) |
Feb 27, 2004 | 7.600 | 7.600 | 7.300 | 7.300 | 3,724 | -0.25(-3.31%) |
Feb 26, 2004 | 7.550 | 7.550 | 7.550 | 7.550 | 5,530 | +0.02(+0.27%) |
Feb 25, 2004 | 7.510 | 7.550 | 7.500 | 7.530 | 6,344 | +0.03(+0.40%) |
Feb 24, 2004 | 7.460 | 7.600 | 7.460 | 7.500 | 15,490 | -0.05(-0.66%) |
Feb 23, 2004 | 7.300 | 7.920 | 7.250 | 7.550 | 46,113 | +0.40(+5.59%) |
Feb 20, 2004 | 6.950 | 7.250 | 6.950 | 7.150 | 3,100 | +0.20(+2.88%) |
Feb 19, 2004 | 6.400 | 7.520 | 6.400 | 6.950 | 15,244 | +0.45(+6.92%) |
Feb 18, 2004 | 6.500 | 6.700 | 6.250 | 6.500 | 11,510 | +0.25(+4.00%) |
Feb 17, 2004 | 5.850 | 6.250 | 5.850 | 6.250 | 10,966 | +0.25(+4.17%) |
Feb 13, 2004 | 5.700 | 6.000 | 5.700 | 6.000 | 1,302 | +0.20(+3.45%) |
Feb 12, 2004 | 5.660 | 5.800 | 5.630 | 5.800 | 33,127 | +0.11(+1.93%) |
Feb 11, 2004 | 5.850 | 6.000 | 5.670 | 5.690 | 3,732 | -0.01(-0.25%) |
Feb 10, 2004 | 5.550 | 5.850 | 5.500 | 5.704 | 47,446 | +0.05(+0.96%) |
Feb 09, 2004 | 5.610 | 5.650 | 5.450 | 5.650 | 16,300 | +0.10(+1.80%) |
Feb 06, 2004 | 5.630 | 5.630 | 5.500 | 5.550 | 4,948 | -0.02(-0.36%) |
Feb 05, 2004 | 5.510 | 5.570 | 5.350 | 5.570 | 20,800 | +0.06(+1.09%) |
Feb 04, 2004 | 5.000 | 5.510 | 5.000 | 5.510 | 14,900 | +0.11(+2.04%) |
Feb 03, 2004 | 5.410 | 5.450 | 5.380 | 5.400 | 11,592 | -0.01(-0.18%) |
Feb 02, 2004 | 5.000 | 5.410 | 5.000 | 5.410 | 30,120 | +0.16(+3.05%) |
Jan 30, 2004 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 5.500 | 5.500 | 5.000 | 5.250 | 9,831 | -0.30(-5.41%) |
Jan 28, 2004 | 5.550 | 5.550 | 5.550 | 5.550 | 10,000 | +0.03(+0.54%) |
Jan 27, 2004 | 5.500 | 5.520 | 5.500 | 5.520 | 2,700 | +0.02(+0.36%) |
Jan 26, 2004 | 4.950 | 5.750 | 4.950 | 5.500 | 6,028 | -0.25(-4.35%) |
Jan 23, 2004 | 5.500 | 5.750 | 5.450 | 5.750 | 4,320 | +0.25(+4.55%) |
Jan 22, 2004 | 5.250 | 5.500 | 5.050 | 5.500 | 2,512 | +0.52(+10.44%) |
Jan 21, 2004 | 5.000 | 5.000 | 4.900 | 4.980 | 2,580 | -0.22(-4.23%) |
Jan 20, 2004 | 5.250 | 5.250 | 5.100 | 5.200 | 10,526 | +0.20(+4.00%) |
Jan 16, 2004 | 4.950 | 5.150 | 4.950 | 5.000 | 24,097 | +0.05(+1.01%) |
Jan 15, 2004 | 4.900 | 5.000 | 4.800 | 4.950 | 4,955 | +0.00(+0.00%) |
Jan 14, 2004 | 4.950 | 5.000 | 4.950 | 4.950 | 4,400 | +0.00(+0.00%) |
Jan 13, 2004 | 4.950 | 5.000 | 4.950 | 4.950 | 2,920 | +0.00(+0.00%) |
Jan 12, 2004 | 5.150 | 5.150 | 4.950 | 4.950 | 1,146 | -0.05(-1.00%) |
Jan 09, 2004 | 4.950 | 5.000 | 4.900 | 5.000 | 8,200 | +0.05(+1.01%) |
Jan 08, 2004 | 4.800 | 5.150 | 4.800 | 4.950 | 8,054 | -0.05(-1.00%) |
Jan 07, 2004 | 4.900 | 5.000 | 4.900 | 5.000 | 5,000 | -0.10(-1.96%) |
Dec 31, 2003 | 5.000 | 5.050 | 4.900 | 5.100 | 40,034 | +0.05(+0.99%) |
Dec 30, 2003 | 4.920 | 5.080 | 4.900 | 5.050 | 10,868 | +0.13(+2.64%) |
Dec 29, 2003 | 4.630 | 5.080 | 4.630 | 4.920 | 37,628 | -0.08(-1.60%) |
Dec 26, 2003 | 4.750 | 5.000 | 4.750 | 5.000 | 60,600 | +0.25(+5.26%) |
Dec 24, 2003 | 5.050 | 5.050 | 4.750 | 4.750 | 129,617 | -0.35(-6.86%) |
Dec 23, 2003 | 4.300 | 5.100 | 4.100 | 5.100 | 38,262 | +0.70(+15.91%) |
Dec 22, 2003 | 5.300 | 5.900 | 4.200 | 4.400 | 135,283 | -0.90(-16.98%) |