Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.499 | 5.621 | 5.348 | 5.377 | 1,952,716 | -0.03(-0.52%) |
Apr 29, 2004 | 5.442 | 5.705 | 5.236 | 5.405 | 2,535,450 | +0.00(+0.00%) |
Apr 28, 2004 | 5.771 | 5.818 | 5.348 | 5.405 | 3,251,187 | -0.50(-8.43%) |
Apr 27, 2004 | 6.080 | 6.165 | 5.808 | 5.902 | 1,506,606 | -0.15(-2.48%) |
Apr 26, 2004 | 6.062 | 6.174 | 6.024 | 6.052 | 1,426,144 | +0.07(+1.10%) |
Apr 23, 2004 | 6.071 | 6.090 | 5.743 | 5.987 | 2,328,595 | -0.02(-0.31%) |
Apr 22, 2004 | 5.949 | 6.090 | 5.893 | 6.005 | 2,607,493 | +0.06(+0.95%) |
Apr 21, 2004 | 5.958 | 6.052 | 5.743 | 5.949 | 3,984,188 | -0.15(-2.46%) |
Apr 20, 2004 | 6.700 | 6.737 | 6.099 | 6.099 | 2,538,967 | -0.73(-10.71%) |
Apr 19, 2004 | 7.038 | 7.047 | 6.672 | 6.831 | 1,544,759 | -0.11(-1.62%) |
Apr 16, 2004 | 6.803 | 7.028 | 6.803 | 6.944 | 1,153,640 | +0.16(+2.35%) |
Apr 15, 2004 | 6.568 | 6.859 | 6.540 | 6.784 | 1,565,540 | +0.26(+4.03%) |
Apr 14, 2004 | 6.475 | 6.803 | 6.475 | 6.521 | 3,865,041 | -0.25(-3.74%) |
Apr 13, 2004 | 7.084 | 7.244 | 6.728 | 6.775 | 3,581,986 | -0.71(-9.52%) |
Apr 12, 2004 | 7.694 | 7.835 | 7.469 | 7.488 | 1,571,188 | -0.23(-3.04%) |
Apr 08, 2004 | 7.722 | 7.769 | 7.601 | 7.722 | 692,717 | -0.09(-1.20%) |
Apr 07, 2004 | 7.647 | 7.882 | 7.629 | 7.816 | 920,887 | +0.14(+1.83%) |
Apr 06, 2004 | 7.741 | 7.844 | 7.638 | 7.676 | 1,063,373 | -0.04(-0.49%) |
Apr 05, 2004 | 7.835 | 7.882 | 7.647 | 7.713 | 1,145,860 | -0.27(-3.41%) |
Apr 02, 2004 | 7.666 | 7.985 | 7.601 | 7.985 | 2,138,683 | +0.11(+1.43%) |
Apr 01, 2004 | 7.966 | 8.023 | 7.741 | 7.873 | 2,286,499 | -0.02(-0.24%) |
Mar 31, 2004 | 7.882 | 7.920 | 7.788 | 7.891 | 1,258,933 | +0.11(+1.45%) |
Mar 30, 2004 | 7.741 | 7.938 | 7.741 | 7.779 | 1,257,761 | -0.01(-0.12%) |
Mar 29, 2004 | 7.647 | 7.788 | 7.601 | 7.788 | 1,324,581 | +0.11(+1.47%) |
Mar 26, 2004 | 7.694 | 7.788 | 7.638 | 7.676 | 1,291,224 | +0.03(+0.37%) |
Mar 25, 2004 | 7.432 | 7.657 | 7.347 | 7.647 | 1,147,778 | +0.22(+2.90%) |
Mar 24, 2004 | 7.488 | 7.544 | 7.366 | 7.432 | 1,108,347 | -0.15(-1.98%) |
Mar 23, 2004 | 7.704 | 7.704 | 7.441 | 7.582 | 1,051,970 | +0.04(+0.50%) |
Mar 22, 2004 | 7.685 | 7.685 | 7.432 | 7.544 | 2,345,326 | +0.04(+0.50%) |
Mar 19, 2004 | 7.638 | 7.685 | 7.413 | 7.507 | 2,059,287 | -0.03(-0.37%) |
Mar 18, 2004 | 7.244 | 7.629 | 7.197 | 7.535 | 3,334,633 | +0.44(+6.22%) |
Mar 17, 2004 | 7.066 | 7.131 | 6.859 | 7.094 | 1,442,343 | +0.12(+1.75%) |
Mar 16, 2004 | 6.897 | 7.019 | 6.662 | 6.972 | 1,297,512 | +0.10(+1.50%) |
Mar 15, 2004 | 7.206 | 7.225 | 6.869 | 6.869 | 1,530,265 | -0.29(-4.06%) |
Mar 12, 2004 | 7.084 | 7.178 | 6.925 | 7.159 | 1,153,746 | +0.02(+0.26%) |
Mar 11, 2004 | 7.056 | 7.263 | 6.887 | 7.141 | 1,883,444 | +0.04(+0.53%) |
Mar 10, 2004 | 7.591 | 7.591 | 7.084 | 7.103 | 2,198,683 | -0.48(-6.31%) |
Mar 09, 2004 | 7.488 | 7.741 | 7.460 | 7.582 | 2,269,660 | +0.21(+2.80%) |
Mar 08, 2004 | 7.366 | 7.572 | 7.338 | 7.375 | 1,536,552 | -0.07(-0.88%) |
Mar 05, 2004 | 7.516 | 7.535 | 7.328 | 7.441 | 1,578,542 | +0.17(+2.32%) |
Mar 04, 2004 | 7.216 | 7.357 | 7.084 | 7.272 | 1,304,972 | +0.07(+0.91%) |
Mar 03, 2004 | 7.131 | 7.272 | 6.897 | 7.206 | 1,507,352 | +0.09(+1.32%) |
Mar 02, 2004 | 7.225 | 7.300 | 7.038 | 7.113 | 1,193,711 | -0.18(-2.45%) |
Mar 01, 2004 | 7.225 | 7.469 | 7.225 | 7.291 | 1,621,490 | +0.10(+1.44%) |
Feb 27, 2004 | 7.066 | 7.366 | 7.066 | 7.188 | 1,572,574 | -0.04(-0.52%) |
Feb 26, 2004 | 6.906 | 7.413 | 6.850 | 7.225 | 2,220,850 | +0.18(+2.53%) |
Feb 25, 2004 | 7.094 | 7.169 | 6.897 | 7.047 | 1,869,057 | -0.08(-1.05%) |
Feb 24, 2004 | 6.850 | 7.291 | 6.822 | 7.122 | 2,369,412 | +0.30(+4.40%) |
Feb 23, 2004 | 7.028 | 7.075 | 6.822 | 6.822 | 1,928,417 | -0.17(-2.42%) |
Feb 20, 2004 | 7.131 | 7.131 | 6.887 | 6.991 | 2,563,372 | -0.16(-2.23%) |
Feb 19, 2004 | 7.235 | 7.432 | 7.131 | 7.150 | 2,390,300 | -0.15(-2.06%) |
Feb 18, 2004 | 7.685 | 7.685 | 7.263 | 7.300 | 2,009,305 | -0.37(-4.77%) |
Feb 17, 2004 | 7.694 | 7.741 | 7.394 | 7.666 | 4,077,332 | +0.20(+2.64%) |
Feb 13, 2004 | 8.126 | 8.220 | 7.319 | 7.469 | 5,722,908 | -0.52(-6.46%) |
Feb 12, 2004 | 8.426 | 8.445 | 7.976 | 7.985 | 3,242,768 | -0.21(-2.52%) |
Feb 11, 2004 | 8.013 | 8.220 | 7.816 | 8.192 | 3,295,627 | +0.13(+1.63%) |
Feb 10, 2004 | 8.107 | 8.135 | 7.882 | 8.060 | 2,319,110 | +0.08(+1.06%) |
Feb 09, 2004 | 7.966 | 7.976 | 7.722 | 7.976 | 2,065,255 | +0.23(+3.03%) |
Feb 06, 2004 | 7.328 | 7.741 | 7.319 | 7.741 | 2,254,953 | +0.59(+8.27%) |
Feb 05, 2004 | 6.916 | 7.206 | 6.897 | 7.150 | 1,119,217 | +0.16(+2.28%) |
Feb 04, 2004 | 7.263 | 7.300 | 6.981 | 6.991 | 1,414,528 | -0.27(-3.75%) |
Feb 03, 2004 | 7.366 | 7.394 | 7.084 | 7.263 | 1,303,586 | +0.08(+1.18%) |