Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.090 | 5.093 | 4.933 | 4.963 | 2,595,355 | -0.13(-2.60%) |
Apr 29, 2004 | 5.203 | 5.214 | 4.983 | 5.095 | 1,897,909 | -0.09(-1.64%) |
Apr 28, 2004 | 5.355 | 5.355 | 5.158 | 5.180 | 2,043,284 | -0.17(-3.10%) |
Apr 27, 2004 | 5.472 | 5.499 | 5.308 | 5.346 | 3,000,712 | -0.13(-2.46%) |
Apr 26, 2004 | 5.629 | 5.629 | 5.422 | 5.481 | 2,087,878 | -0.15(-2.75%) |
Apr 23, 2004 | 5.934 | 5.934 | 5.575 | 5.635 | 2,229,240 | -0.35(-5.92%) |
Apr 22, 2004 | 5.853 | 6.043 | 5.835 | 5.990 | 1,011,385 | +0.15(+2.49%) |
Apr 21, 2004 | 5.707 | 5.898 | 5.644 | 5.844 | 1,272,259 | +0.17(+3.04%) |
Apr 20, 2004 | 5.752 | 5.853 | 5.653 | 5.671 | 792,430 | -0.03(-0.55%) |
Apr 19, 2004 | 5.734 | 5.738 | 5.613 | 5.703 | 1,016,737 | -0.05(-0.93%) |
Apr 16, 2004 | 5.673 | 5.763 | 5.561 | 5.756 | 1,678,507 | +0.09(+1.50%) |
Apr 15, 2004 | 5.732 | 5.747 | 5.588 | 5.671 | 3,711,536 | -0.05(-0.86%) |
Apr 14, 2004 | 5.680 | 5.830 | 5.658 | 5.721 | 1,173,706 | +0.04(+0.71%) |
Apr 13, 2004 | 5.808 | 5.842 | 5.660 | 5.680 | 1,678,062 | -0.18(-3.02%) |
Apr 12, 2004 | 5.886 | 5.985 | 5.833 | 5.857 | 651,514 | -0.04(-0.65%) |
Apr 08, 2004 | 6.010 | 6.010 | 5.864 | 5.895 | 708,594 | -0.04(-0.68%) |
Apr 07, 2004 | 6.021 | 6.021 | 5.857 | 5.936 | 2,456,222 | -0.12(-2.00%) |
Apr 06, 2004 | 5.696 | 6.093 | 5.685 | 6.057 | 6,925,406 | +0.39(+6.97%) |
Apr 05, 2004 | 5.685 | 5.730 | 5.586 | 5.662 | 1,450,634 | -0.02(-0.32%) |
Apr 02, 2004 | 5.617 | 5.752 | 5.617 | 5.680 | 1,078,276 | +0.15(+2.63%) |
Apr 01, 2004 | 5.516 | 5.573 | 5.393 | 5.534 | 1,363,676 | +0.00(+0.08%) |
Mar 31, 2004 | 5.393 | 5.651 | 5.368 | 5.530 | 1,634,806 | +0.14(+2.54%) |
Mar 30, 2004 | 5.404 | 5.465 | 5.315 | 5.393 | 1,773,046 | -0.04(-0.74%) |
Mar 29, 2004 | 5.393 | 5.476 | 5.393 | 5.434 | 2,201,146 | +0.12(+2.19%) |
Mar 26, 2004 | 5.203 | 5.431 | 5.178 | 5.317 | 1,064,898 | +0.11(+2.20%) |
Mar 25, 2004 | 5.079 | 5.207 | 5.075 | 5.203 | 2,942,740 | +0.17(+3.43%) |
Mar 24, 2004 | 5.113 | 5.144 | 5.001 | 5.030 | 1,371,257 | -0.11(-2.05%) |
Mar 23, 2004 | 5.191 | 5.294 | 5.135 | 5.135 | 4,428,157 | +0.00(+0.00%) |
Mar 22, 2004 | 5.263 | 5.263 | 5.102 | 5.135 | 1,722,209 | -0.13(-2.55%) |
Mar 19, 2004 | 5.283 | 5.303 | 5.232 | 5.270 | 695,216 | -0.01(-0.21%) |
Mar 18, 2004 | 5.407 | 5.427 | 5.216 | 5.281 | 1,216,516 | -0.19(-3.52%) |
Mar 17, 2004 | 5.326 | 5.490 | 5.252 | 5.474 | 2,001,812 | +0.30(+5.81%) |
Mar 16, 2004 | 5.317 | 5.355 | 5.158 | 5.173 | 1,474,268 | -0.12(-2.25%) |
Mar 15, 2004 | 5.516 | 5.566 | 5.236 | 5.292 | 1,957,664 | -0.12(-2.16%) |
Mar 12, 2004 | 5.252 | 5.434 | 5.252 | 5.409 | 1,810,505 | +0.21(+4.10%) |
Mar 11, 2004 | 5.467 | 5.467 | 5.196 | 5.196 | 1,663,346 | -0.27(-4.96%) |
Mar 10, 2004 | 5.499 | 5.651 | 5.451 | 5.467 | 1,099,235 | +0.01(+0.25%) |
Mar 09, 2004 | 5.678 | 5.678 | 5.395 | 5.454 | 2,332,698 | -0.22(-3.95%) |
Mar 08, 2004 | 5.738 | 5.853 | 5.673 | 5.678 | 978,386 | -0.09(-1.63%) |
Mar 05, 2004 | 5.774 | 5.819 | 5.721 | 5.772 | 470,909 | -0.01(-0.23%) |
Mar 04, 2004 | 5.741 | 5.830 | 5.732 | 5.786 | 874,037 | +0.05(+0.86%) |
Mar 03, 2004 | 5.741 | 5.774 | 5.664 | 5.736 | 1,258,880 | -0.01(-0.16%) |
Mar 02, 2004 | 5.891 | 5.913 | 5.745 | 5.745 | 1,101,911 | -0.11(-1.84%) |
Mar 01, 2004 | 5.759 | 5.875 | 5.754 | 5.853 | 1,439,485 | +0.08(+1.40%) |
Feb 27, 2004 | 5.830 | 5.864 | 5.718 | 5.772 | 868,685 | -0.06(-1.00%) |
Feb 26, 2004 | 5.922 | 5.922 | 5.795 | 5.830 | 2,353,657 | -0.09(-1.52%) |
Feb 25, 2004 | 5.853 | 5.952 | 5.821 | 5.920 | 463,774 | +0.07(+1.15%) |
Feb 24, 2004 | 5.862 | 5.931 | 5.801 | 5.853 | 604,690 | -0.01(-0.11%) |
Feb 23, 2004 | 5.981 | 5.981 | 5.830 | 5.860 | 886,969 | -0.11(-1.77%) |
Feb 20, 2004 | 5.965 | 6.014 | 5.844 | 5.965 | 703,689 | +0.02(+0.34%) |
Feb 19, 2004 | 6.115 | 6.156 | 5.943 | 5.945 | 468,234 | -0.12(-1.96%) |
Feb 18, 2004 | 6.189 | 6.209 | 6.055 | 6.064 | 701,905 | -0.12(-1.92%) |
Feb 17, 2004 | 6.032 | 6.200 | 6.023 | 6.182 | 640,811 | +0.14(+2.30%) |
Feb 13, 2004 | 6.133 | 6.156 | 5.943 | 6.043 | 639,474 | -0.08(-1.28%) |
Feb 12, 2004 | 6.111 | 6.182 | 6.095 | 6.122 | 538,692 | +0.01(+0.18%) |
Feb 11, 2004 | 5.958 | 6.122 | 5.958 | 6.111 | 582,840 | +0.09(+1.41%) |
Feb 10, 2004 | 6.077 | 6.156 | 5.949 | 6.026 | 714,391 | -0.05(-0.85%) |
Feb 09, 2004 | 6.185 | 6.185 | 6.048 | 6.077 | 671,135 | -0.11(-1.74%) |
Feb 06, 2004 | 5.996 | 6.196 | 5.978 | 6.185 | 614,501 | +0.19(+3.14%) |
Feb 05, 2004 | 5.974 | 6.091 | 5.945 | 5.996 | 1,064,452 | +0.02(+0.41%) |
Feb 04, 2004 | 6.088 | 6.115 | 5.960 | 5.972 | 820,970 | -0.13(-2.10%) |
Feb 03, 2004 | 6.149 | 6.189 | 6.100 | 6.100 | 938,697 | -0.05(-0.77%) |