Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.010 | 5.012 | 4.948 | 5.010 | 1,006,305 | -0.02(-0.41%) |
Apr 29, 2004 | 5.043 | 5.183 | 4.937 | 5.031 | 1,857,239 | -0.13(-2.58%) |
Apr 28, 2004 | 5.407 | 5.409 | 5.056 | 5.164 | 1,920,735 | -0.26(-4.72%) |
Apr 27, 2004 | 5.598 | 5.598 | 5.407 | 5.420 | 1,331,959 | -0.20(-3.55%) |
Apr 26, 2004 | 5.914 | 5.925 | 5.615 | 5.619 | 1,662,424 | -0.32(-5.32%) |
Apr 23, 2004 | 5.966 | 5.977 | 5.883 | 5.935 | 732,120 | -0.01(-0.10%) |
Apr 22, 2004 | 6.010 | 6.010 | 5.821 | 5.941 | 798,502 | +0.10(+1.64%) |
Apr 21, 2004 | 5.846 | 5.862 | 5.675 | 5.846 | 537,786 | +0.08(+1.44%) |
Apr 20, 2004 | 5.711 | 5.900 | 5.696 | 5.763 | 826,401 | +0.09(+1.58%) |
Apr 19, 2004 | 5.628 | 5.673 | 5.582 | 5.673 | 797,540 | -0.04(-0.73%) |
Apr 16, 2004 | 5.519 | 5.775 | 5.519 | 5.715 | 825,439 | +0.13(+2.27%) |
Apr 15, 2004 | 5.613 | 5.619 | 5.509 | 5.588 | 432,923 | -0.02(-0.30%) |
Apr 14, 2004 | 5.613 | 5.800 | 5.592 | 5.605 | 1,271,831 | -0.17(-2.88%) |
Apr 13, 2004 | 6.029 | 6.070 | 5.740 | 5.771 | 1,503,686 | -0.14(-2.32%) |
Apr 12, 2004 | 5.790 | 5.914 | 5.754 | 5.908 | 690,752 | +0.15(+2.60%) |
Apr 08, 2004 | 5.860 | 5.879 | 5.727 | 5.759 | 741,741 | +0.02(+0.40%) |
Apr 07, 2004 | 5.800 | 5.800 | 5.632 | 5.736 | 1,020,255 | -0.06(-1.11%) |
Apr 06, 2004 | 5.917 | 5.975 | 5.717 | 5.800 | 1,616,245 | -0.26(-4.22%) |
Apr 05, 2004 | 5.883 | 6.060 | 5.862 | 6.056 | 2,097,271 | +0.23(+4.04%) |
Apr 02, 2004 | 5.763 | 5.840 | 5.671 | 5.821 | 1,922,178 | +0.16(+2.87%) |
Apr 01, 2004 | 5.571 | 5.754 | 5.546 | 5.659 | 1,617,689 | +0.19(+3.50%) |
Mar 31, 2004 | 5.470 | 5.509 | 5.407 | 5.467 | 740,298 | +0.11(+2.02%) |
Mar 30, 2004 | 5.345 | 5.386 | 5.303 | 5.359 | 520,950 | -0.01(-0.23%) |
Mar 29, 2004 | 5.384 | 5.407 | 5.368 | 5.372 | 489,203 | +0.05(+0.94%) |
Mar 26, 2004 | 5.276 | 5.341 | 5.239 | 5.322 | 589,737 | +0.11(+2.07%) |
Mar 25, 2004 | 5.014 | 5.214 | 4.989 | 5.214 | 727,791 | +0.22(+4.41%) |
Mar 24, 2004 | 5.052 | 5.052 | 4.989 | 4.994 | 362,693 | -0.04(-0.74%) |
Mar 23, 2004 | 5.093 | 5.093 | 5.012 | 5.031 | 448,315 | +0.04(+0.83%) |
Mar 22, 2004 | 5.230 | 5.230 | 4.971 | 4.989 | 776,375 | -0.24(-4.61%) |
Mar 19, 2004 | 5.197 | 5.260 | 5.158 | 5.230 | 684,018 | +0.03(+0.64%) |
Mar 18, 2004 | 5.114 | 5.208 | 5.043 | 5.197 | 596,471 | -0.05(-0.87%) |
Mar 17, 2004 | 5.197 | 5.301 | 5.139 | 5.243 | 856,706 | +0.16(+3.15%) |
Mar 16, 2004 | 4.921 | 5.093 | 4.921 | 5.083 | 769,640 | +0.13(+2.69%) |
Mar 15, 2004 | 5.072 | 5.072 | 4.948 | 4.950 | 1,150,132 | -0.25(-4.76%) |
Mar 12, 2004 | 5.043 | 5.197 | 5.043 | 5.197 | 1,170,335 | +0.23(+4.65%) |
Mar 11, 2004 | 4.969 | 5.021 | 4.865 | 4.966 | 2,096,309 | -0.12(-2.29%) |
Mar 10, 2004 | 5.270 | 5.270 | 5.052 | 5.083 | 1,362,264 | -0.26(-4.86%) |
Mar 09, 2004 | 5.534 | 5.534 | 5.208 | 5.343 | 774,932 | -0.17(-3.02%) |
Mar 08, 2004 | 5.607 | 5.613 | 5.507 | 5.509 | 1,063,547 | -0.05(-0.93%) |
Mar 05, 2004 | 5.488 | 5.567 | 5.447 | 5.561 | 684,499 | +0.08(+1.40%) |
Mar 04, 2004 | 5.457 | 5.486 | 5.436 | 5.484 | 695,081 | +0.05(+0.88%) |
Mar 03, 2004 | 5.420 | 5.447 | 5.395 | 5.436 | 767,235 | +0.03(+0.58%) |
Mar 02, 2004 | 5.405 | 5.478 | 5.366 | 5.405 | 1,015,926 | +0.02(+0.31%) |
Mar 01, 2004 | 5.384 | 5.395 | 5.314 | 5.388 | 1,355,530 | +0.28(+5.45%) |
Feb 27, 2004 | 5.043 | 5.224 | 5.041 | 5.110 | 923,088 | +0.20(+4.15%) |
Feb 26, 2004 | 4.987 | 4.987 | 4.885 | 4.906 | 1,344,947 | -0.02(-0.42%) |
Feb 25, 2004 | 5.031 | 5.031 | 4.915 | 4.927 | 1,597,485 | -0.15(-2.87%) |
Feb 24, 2004 | 5.197 | 5.249 | 5.037 | 5.072 | 1,271,831 | -0.16(-2.98%) |
Feb 23, 2004 | 5.320 | 5.322 | 5.218 | 5.228 | 978,887 | -0.13(-2.41%) |
Feb 20, 2004 | 5.405 | 5.405 | 5.255 | 5.357 | 1,322,339 | +0.00(+0.08%) |
Feb 19, 2004 | 5.559 | 5.559 | 5.345 | 5.353 | 1,360,340 | -0.21(-3.77%) |
Feb 18, 2004 | 5.540 | 5.590 | 5.457 | 5.563 | 1,277,603 | +0.07(+1.36%) |
Feb 17, 2004 | 5.592 | 5.592 | 5.409 | 5.488 | 1,854,834 | +0.14(+2.52%) |
Feb 13, 2004 | 5.557 | 5.561 | 5.312 | 5.353 | 853,820 | -0.12(-2.20%) |
Feb 12, 2004 | 5.551 | 5.592 | 5.451 | 5.474 | 894,707 | -0.05(-0.83%) |
Feb 11, 2004 | 5.561 | 5.571 | 5.488 | 5.519 | 1,174,664 | +0.01(+0.23%) |
Feb 10, 2004 | 5.457 | 5.507 | 5.405 | 5.507 | 1,084,712 | +0.10(+1.88%) |
Feb 09, 2004 | 5.353 | 5.424 | 5.280 | 5.405 | 1,564,295 | +0.28(+5.43%) |
Feb 06, 2004 | 5.156 | 5.156 | 5.023 | 5.127 | 1,510,901 | +0.11(+2.28%) |
Feb 05, 2004 | 5.010 | 5.072 | 4.929 | 5.012 | 1,255,476 | -0.02(-0.50%) |
Feb 04, 2004 | 4.973 | 5.239 | 4.896 | 5.037 | 2,403,203 | +0.12(+2.37%) |
Feb 03, 2004 | 4.802 | 4.937 | 4.700 | 4.921 | 1,466,166 | +0.01(+0.25%) |