Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.578 | 6.812 | 5.578 | 6.616 | 35,276 | +0.37(+5.99%) |
Apr 29, 2004 | 5.192 | 6.379 | 4.991 | 6.243 | 15,391 | +0.85(+15.73%) |
Apr 28, 2004 | 5.483 | 5.483 | 5.252 | 5.394 | 1,460 | -0.24(-4.32%) |
Apr 27, 2004 | 5.602 | 5.637 | 5.602 | 5.637 | 1,348 | +0.00(+0.00%) |
Apr 26, 2004 | 5.258 | 5.845 | 5.258 | 5.637 | 1,235 | -0.30(-5.00%) |
Apr 23, 2004 | 5.786 | 5.934 | 5.543 | 5.934 | 3,258 | +0.00(+0.00%) |
Apr 22, 2004 | 5.643 | 6.527 | 5.489 | 5.934 | 7,190 | +0.65(+12.36%) |
Apr 21, 2004 | 5.074 | 5.489 | 5.074 | 5.281 | 9,774 | +0.39(+7.88%) |
Apr 20, 2004 | 4.896 | 4.896 | 4.896 | 4.896 | 224 | +0.00(+0.00%) |
Apr 19, 2004 | 4.985 | 5.014 | 4.807 | 4.896 | 4,044 | -0.06(-1.20%) |
Apr 16, 2004 | 4.925 | 5.091 | 4.807 | 4.955 | 3,145 | +0.00(+0.00%) |
Apr 15, 2004 | 4.955 | 4.955 | 4.955 | 4.955 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 4.949 | 4.985 | 4.836 | 4.955 | 2,696 | +0.15(+3.09%) |
Apr 13, 2004 | 5.074 | 5.074 | 4.807 | 4.807 | 9,774 | -0.24(-4.82%) |
Apr 12, 2004 | 5.074 | 5.103 | 5.050 | 5.050 | 2,134 | -0.11(-2.18%) |
Apr 08, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 1,123 | -0.03(-0.57%) |
Apr 06, 2004 | 5.192 | 5.192 | 5.192 | 5.192 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 5.050 | 5.287 | 5.044 | 5.192 | 4,044 | +0.15(+2.94%) |
Apr 02, 2004 | 5.109 | 5.145 | 5.044 | 5.044 | 1,348 | -0.17(-3.19%) |
Apr 01, 2004 | 4.991 | 5.210 | 4.991 | 5.210 | 1,348 | +0.02(+0.34%) |
Mar 31, 2004 | 4.973 | 5.198 | 4.973 | 5.192 | 898 | -0.09(-1.69%) |
Mar 30, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 5.198 | 5.281 | 5.044 | 5.281 | 4,044 | +0.18(+3.61%) |
Mar 26, 2004 | 5.252 | 5.252 | 5.097 | 5.097 | 337 | -0.22(-4.13%) |
Mar 25, 2004 | 5.317 | 5.317 | 5.317 | 5.317 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 4.896 | 5.382 | 4.896 | 5.317 | 2,359 | +0.13(+2.52%) |
Mar 23, 2004 | 5.080 | 5.210 | 4.907 | 5.186 | 2,246 | +0.20(+3.92%) |
Mar 22, 2004 | 4.896 | 5.264 | 4.747 | 4.991 | 3,258 | -0.05(-1.06%) |
Mar 19, 2004 | 5.044 | 5.044 | 5.044 | 5.044 | 1,011 | +0.12(+2.41%) |
Mar 18, 2004 | 4.925 | 4.925 | 4.925 | 4.925 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 5.341 | 5.341 | 4.925 | 4.925 | 2,246 | -0.27(-5.14%) |
Mar 16, 2004 | 5.483 | 5.483 | 4.902 | 5.192 | 4,269 | +0.28(+5.68%) |
Mar 15, 2004 | 4.955 | 5.085 | 4.818 | 4.913 | 6,179 | -0.57(-10.39%) |
Mar 12, 2004 | 4.955 | 5.501 | 4.848 | 5.483 | 11,009 | +0.56(+11.33%) |
Mar 11, 2004 | 5.928 | 5.928 | 4.925 | 4.925 | 16,065 | -0.59(-10.75%) |
Mar 10, 2004 | 6.154 | 6.154 | 5.495 | 5.519 | 5,504 | -0.53(-8.82%) |
Mar 09, 2004 | 5.934 | 6.700 | 5.845 | 6.053 | 14,043 | -0.53(-8.11%) |
Mar 08, 2004 | 7.103 | 7.103 | 6.379 | 6.587 | 9,886 | -0.42(-5.93%) |
Mar 05, 2004 | 7.388 | 7.388 | 6.541 | 7.002 | 39,657 | -0.09(-1.26%) |
Mar 04, 2004 | 5.726 | 7.121 | 5.341 | 7.091 | 37,411 | +0.80(+12.74%) |
Mar 03, 2004 | 6.349 | 6.587 | 4.890 | 6.290 | 33,366 | +0.24(+3.92%) |
Mar 02, 2004 | 5.020 | 6.319 | 4.836 | 6.053 | 36,849 | +1.04(+20.71%) |
Mar 01, 2004 | 5.014 | 5.020 | 4.979 | 5.014 | 5,954 | +0.00(+0.00%) |
Feb 27, 2004 | 5.044 | 5.044 | 4.635 | 5.014 | 2,696 | +0.03(+0.60%) |
Feb 26, 2004 | 5.186 | 5.222 | 4.835 | 4.985 | 5,167 | -0.16(-3.11%) |
Feb 25, 2004 | 5.163 | 6.082 | 4.658 | 5.145 | 35,164 | +0.05(+0.93%) |
Feb 24, 2004 | 4.985 | 5.097 | 4.646 | 5.097 | 18,649 | +0.49(+10.55%) |
Feb 23, 2004 | 4.154 | 4.741 | 4.154 | 4.611 | 4,381 | +0.04(+0.77%) |
Feb 20, 2004 | 4.576 | 4.576 | 4.576 | 4.576 | 112 | -0.17(-3.61%) |
Feb 19, 2004 | 4.747 | 4.747 | 4.747 | 4.747 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 4.747 | 4.747 | 4.747 | 4.747 | 449 | +0.00(+0.00%) |
Feb 17, 2004 | 4.599 | 4.747 | 4.599 | 4.747 | 1,460 | -0.12(-2.44%) |
Feb 13, 2004 | 4.925 | 4.925 | 4.866 | 4.866 | 674 | +0.56(+13.10%) |
Feb 12, 2004 | 4.302 | 4.302 | 4.302 | 4.302 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 4.302 | 4.302 | 4.302 | 4.302 | 112 | -0.15(-3.33%) |
Feb 10, 2004 | 4.451 | 4.451 | 4.451 | 4.451 | 1,348 | +0.24(+5.63%) |
Feb 09, 2004 | 4.302 | 4.302 | 4.213 | 4.213 | 2,583 | +0.00(+0.00%) |
Feb 06, 2004 | 4.213 | 4.213 | 4.213 | 4.213 | 1,011 | +0.00(+0.00%) |
Feb 05, 2004 | 4.213 | 4.213 | 4.213 | 4.213 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 4.391 | 4.391 | 4.213 | 4.213 | 1,011 | -0.21(-4.70%) |
Feb 03, 2004 | 4.569 | 4.593 | 4.421 | 4.421 | 1,685 | -0.50(-10.24%) |