Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.945 | 8.195 | 7.610 | 8.031 | 291,033 | +0.29(+3.72%) |
Apr 29, 2004 | 7.634 | 8.140 | 7.634 | 7.743 | 54,304 | -0.14(-1.78%) |
Apr 28, 2004 | 8.420 | 8.420 | 7.836 | 7.883 | 97,695 | -0.41(-4.89%) |
Apr 27, 2004 | 8.327 | 8.389 | 8.101 | 8.288 | 87,040 | +0.19(+2.31%) |
Apr 26, 2004 | 8.568 | 8.646 | 8.101 | 8.101 | 242,250 | -0.30(-3.61%) |
Apr 23, 2004 | 8.210 | 9.480 | 8.085 | 8.405 | 1,004,689 | +0.23(+2.76%) |
Apr 22, 2004 | 7.758 | 8.319 | 7.758 | 8.179 | 57,128 | +0.17(+2.14%) |
Apr 21, 2004 | 7.782 | 8.156 | 7.719 | 8.008 | 78,310 | +0.19(+2.49%) |
Apr 20, 2004 | 7.867 | 8.179 | 7.673 | 7.813 | 69,195 | -0.02(-0.20%) |
Apr 19, 2004 | 8.163 | 8.171 | 7.673 | 7.828 | 186,148 | -0.12(-1.47%) |
Apr 16, 2004 | 7.735 | 7.953 | 7.626 | 7.945 | 99,750 | +0.35(+4.62%) |
Apr 15, 2004 | 7.712 | 7.867 | 7.517 | 7.595 | 49,810 | +0.02(+0.31%) |
Apr 14, 2004 | 7.976 | 7.976 | 7.548 | 7.571 | 98,979 | -0.40(-4.99%) |
Apr 13, 2004 | 7.844 | 8.132 | 7.400 | 7.969 | 282,817 | -0.07(-0.87%) |
Apr 12, 2004 | 7.556 | 8.054 | 7.556 | 8.039 | 153,027 | +0.26(+3.30%) |
Apr 08, 2004 | 7.478 | 7.867 | 7.338 | 7.782 | 162,912 | +0.30(+4.06%) |
Apr 07, 2004 | 7.361 | 7.595 | 7.338 | 7.478 | 65,472 | +0.09(+1.27%) |
Apr 06, 2004 | 7.673 | 7.673 | 7.338 | 7.384 | 113,101 | -0.04(-0.52%) |
Apr 05, 2004 | 7.680 | 8.179 | 7.400 | 7.423 | 213,621 | -0.42(-5.36%) |
Apr 02, 2004 | 7.299 | 8.109 | 7.299 | 7.844 | 133,770 | +0.34(+4.57%) |
Apr 01, 2004 | 7.291 | 7.501 | 7.291 | 7.501 | 77,283 | +0.10(+1.37%) |
Mar 31, 2004 | 7.657 | 7.657 | 7.299 | 7.400 | 183,837 | +0.00(+0.00%) |
Mar 30, 2004 | 7.813 | 7.821 | 7.377 | 7.400 | 228,385 | -0.30(-3.85%) |
Mar 29, 2004 | 8.249 | 8.249 | 7.595 | 7.696 | 596,445 | -0.25(-3.14%) |
Mar 26, 2004 | 7.789 | 8.171 | 7.579 | 7.945 | 98,594 | +0.16(+2.00%) |
Mar 25, 2004 | 7.392 | 7.906 | 7.244 | 7.789 | 74,844 | +0.41(+5.49%) |
Mar 24, 2004 | 7.384 | 7.525 | 7.268 | 7.384 | 54,560 | -0.16(-2.17%) |
Mar 23, 2004 | 7.291 | 7.665 | 7.221 | 7.548 | 56,358 | +0.23(+3.09%) |
Mar 22, 2004 | 7.548 | 7.548 | 7.299 | 7.322 | 73,945 | -0.11(-1.47%) |
Mar 19, 2004 | 7.743 | 7.782 | 7.330 | 7.431 | 23,878 | +0.04(+0.53%) |
Mar 18, 2004 | 7.478 | 7.626 | 7.338 | 7.392 | 40,310 | -0.18(-2.37%) |
Mar 17, 2004 | 7.509 | 7.603 | 7.299 | 7.571 | 73,304 | +0.26(+3.62%) |
Mar 16, 2004 | 7.525 | 7.782 | 7.268 | 7.307 | 97,439 | +0.04(+0.54%) |
Mar 15, 2004 | 8.093 | 8.101 | 7.268 | 7.268 | 123,500 | -0.83(-10.29%) |
Mar 12, 2004 | 7.548 | 8.179 | 7.400 | 8.101 | 135,439 | +0.57(+7.55%) |
Mar 11, 2004 | 7.719 | 7.719 | 7.400 | 7.532 | 51,094 | -0.02(-0.21%) |
Mar 10, 2004 | 7.571 | 7.712 | 7.400 | 7.548 | 58,412 | +0.05(+0.62%) |
Mar 09, 2004 | 7.564 | 7.899 | 7.400 | 7.501 | 93,331 | -0.23(-2.92%) |
Mar 08, 2004 | 8.179 | 8.179 | 7.408 | 7.727 | 252,135 | -0.23(-2.84%) |
Mar 05, 2004 | 8.031 | 8.195 | 7.789 | 7.953 | 57,000 | -0.23(-2.76%) |
Mar 04, 2004 | 8.475 | 8.475 | 7.984 | 8.179 | 193,337 | -0.09(-1.13%) |
Mar 03, 2004 | 7.906 | 8.568 | 7.743 | 8.272 | 178,574 | +0.42(+5.36%) |
Mar 02, 2004 | 7.400 | 7.945 | 7.400 | 7.852 | 234,418 | +0.45(+6.11%) |
Mar 01, 2004 | 7.073 | 7.704 | 6.948 | 7.400 | 206,047 | +0.39(+5.56%) |
Feb 27, 2004 | 6.917 | 7.088 | 6.816 | 7.011 | 235,060 | +0.38(+5.76%) |
Feb 26, 2004 | 6.372 | 6.987 | 6.372 | 6.629 | 267,797 | +0.57(+9.38%) |
Feb 25, 2004 | 5.865 | 6.076 | 5.834 | 6.060 | 74,716 | +0.18(+3.05%) |
Feb 24, 2004 | 5.842 | 6.021 | 5.827 | 5.881 | 36,587 | +0.03(+0.53%) |
Feb 23, 2004 | 5.795 | 5.974 | 5.795 | 5.850 | 24,135 | -0.08(-1.31%) |
Feb 20, 2004 | 5.827 | 6.013 | 5.827 | 5.928 | 20,155 | +0.05(+0.79%) |
Feb 19, 2004 | 5.990 | 6.005 | 5.827 | 5.881 | 32,094 | +0.08(+1.34%) |
Feb 18, 2004 | 6.037 | 6.068 | 5.803 | 5.803 | 25,675 | -0.19(-3.25%) |
Feb 17, 2004 | 5.842 | 6.045 | 5.842 | 5.998 | 22,209 | +0.16(+2.67%) |
Feb 13, 2004 | 5.889 | 5.951 | 5.795 | 5.842 | 17,587 | -0.19(-3.10%) |
Feb 12, 2004 | 5.959 | 6.076 | 5.858 | 6.029 | 20,797 | +0.16(+2.65%) |
Feb 11, 2004 | 5.967 | 6.021 | 5.842 | 5.873 | 21,439 | -0.20(-3.33%) |
Feb 10, 2004 | 6.169 | 6.232 | 5.749 | 6.076 | 26,189 | +0.04(+0.65%) |
Feb 09, 2004 | 5.951 | 6.278 | 5.920 | 6.037 | 18,101 | +0.21(+3.61%) |
Feb 06, 2004 | 5.850 | 6.068 | 5.756 | 5.827 | 8,986 | -0.05(-0.93%) |
Feb 05, 2004 | 5.562 | 6.029 | 5.476 | 5.881 | 15,533 | +0.00(+0.00%) |
Feb 04, 2004 | 5.967 | 5.967 | 5.569 | 5.881 | 43,391 | -0.13(-2.20%) |
Feb 03, 2004 | 6.052 | 6.224 | 5.795 | 6.013 | 20,797 | -0.10(-1.66%) |