Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.045 | 5.045 | 5.045 | 5.045 | 0 | -0.03(-0.55%) |
Apr 29, 2004 | 5.073 | 5.073 | 5.073 | 5.073 | 0 | -0.04(-0.76%) |
Apr 28, 2004 | 5.112 | 5.112 | 5.112 | 5.112 | 0 | -0.09(-1.73%) |
Apr 27, 2004 | 5.202 | 5.202 | 5.202 | 5.202 | 0 | -0.00(-0.08%) |
Apr 26, 2004 | 5.206 | 5.206 | 5.206 | 5.206 | 0 | -0.01(-0.15%) |
Apr 23, 2004 | 5.214 | 5.214 | 5.214 | 5.214 | 0 | -0.01(-0.21%) |
Apr 22, 2004 | 5.225 | 5.225 | 5.225 | 5.225 | 0 | +0.09(+1.75%) |
Apr 21, 2004 | 5.135 | 5.135 | 5.135 | 5.135 | 0 | +0.03(+0.55%) |
Apr 20, 2004 | 5.107 | 5.107 | 5.107 | 5.107 | 0 | -0.08(-1.47%) |
Apr 19, 2004 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.03(+0.50%) |
Apr 16, 2004 | 5.157 | 5.157 | 5.157 | 5.157 | 0 | +0.02(+0.37%) |
Apr 15, 2004 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | -0.01(-0.14%) |
Apr 14, 2004 | 5.145 | 5.145 | 5.145 | 5.145 | 0 | -0.02(-0.35%) |
Apr 13, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | -0.08(-1.62%) |
Apr 12, 2004 | 5.248 | 5.248 | 5.248 | 5.248 | 0 | +0.02(+0.38%) |
Apr 08, 2004 | 5.228 | 5.228 | 5.228 | 5.228 | 0 | +0.00(+0.08%) |
Apr 07, 2004 | 5.224 | 5.224 | 5.224 | 5.224 | 0 | -0.01(-0.11%) |
Apr 06, 2004 | 5.230 | 5.230 | 5.230 | 5.230 | 0 | -0.00(-0.10%) |
Apr 05, 2004 | 5.235 | 5.235 | 5.235 | 5.235 | 0 | +0.04(+0.75%) |
Apr 02, 2004 | 5.196 | 5.196 | 5.196 | 5.196 | 0 | +0.04(+0.72%) |
Apr 01, 2004 | 5.159 | 5.159 | 5.159 | 5.159 | 0 | +0.04(+0.78%) |
Mar 31, 2004 | 5.119 | 5.119 | 5.119 | 5.119 | 0 | +0.01(+0.27%) |
Mar 30, 2004 | 5.105 | 5.105 | 5.105 | 5.105 | 0 | +0.04(+0.69%) |
Mar 29, 2004 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.06(+1.24%) |
Mar 26, 2004 | 5.008 | 5.008 | 5.008 | 5.008 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 5.008 | 5.008 | 5.008 | 5.008 | 0 | +0.09(+1.85%) |
Mar 24, 2004 | 4.917 | 4.917 | 4.917 | 4.917 | 0 | -0.02(-0.41%) |
Mar 23, 2004 | 4.937 | 4.937 | 4.937 | 4.937 | 0 | -0.00(-0.06%) |
Mar 22, 2004 | 4.940 | 4.940 | 4.940 | 4.940 | 0 | -0.07(-1.38%) |
Mar 19, 2004 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | -0.03(-0.52%) |
Mar 18, 2004 | 5.035 | 5.035 | 5.035 | 5.035 | 0 | -0.01(-0.12%) |
Mar 17, 2004 | 5.041 | 5.041 | 5.041 | 5.041 | 0 | +0.07(+1.37%) |
Mar 16, 2004 | 4.973 | 4.973 | 4.973 | 4.973 | 0 | +0.03(+0.55%) |
Mar 15, 2004 | 4.946 | 4.946 | 4.946 | 4.946 | 0 | -0.08(-1.55%) |
Mar 12, 2004 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.06(+1.15%) |
Mar 11, 2004 | 4.967 | 4.967 | 4.967 | 4.967 | 0 | -0.06(-1.23%) |
Mar 10, 2004 | 5.029 | 5.029 | 5.029 | 5.029 | 0 | -0.08(-1.51%) |
Mar 09, 2004 | 5.106 | 5.106 | 5.106 | 5.106 | 0 | -0.03(-0.49%) |
Mar 08, 2004 | 5.131 | 5.131 | 5.131 | 5.131 | 0 | -0.04(-0.77%) |
Mar 05, 2004 | 5.171 | 5.171 | 5.171 | 5.171 | 0 | +0.04(+0.68%) |
Mar 04, 2004 | 5.136 | 5.136 | 5.136 | 5.136 | 0 | +0.03(+0.57%) |
Mar 03, 2004 | 5.107 | 5.107 | 5.107 | 5.107 | 0 | +0.00(+0.04%) |
Mar 02, 2004 | 5.105 | 5.105 | 5.105 | 5.105 | 0 | -0.05(-1.01%) |
Mar 01, 2004 | 5.157 | 5.157 | 5.157 | 5.157 | 0 | +0.07(+1.32%) |
Feb 27, 2004 | 5.090 | 5.090 | 5.090 | 5.090 | 0 | +0.03(+0.53%) |
Feb 26, 2004 | 5.063 | 5.063 | 5.063 | 5.063 | 0 | +0.03(+0.54%) |
Feb 25, 2004 | 5.036 | 5.036 | 5.036 | 5.036 | 0 | +0.01(+0.20%) |
Feb 24, 2004 | 5.026 | 5.026 | 5.026 | 5.026 | 0 | +0.00(+0.04%) |
Feb 23, 2004 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | -0.03(-0.61%) |
Feb 20, 2004 | 5.055 | 5.055 | 5.055 | 5.055 | 0 | -0.02(-0.47%) |
Feb 19, 2004 | 5.079 | 5.079 | 5.079 | 5.079 | 0 | -0.03(-0.53%) |
Feb 18, 2004 | 5.106 | 5.106 | 5.106 | 5.106 | 0 | -0.03(-0.66%) |
Feb 17, 2004 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.06(+1.24%) |
Feb 13, 2004 | 5.077 | 5.077 | 5.077 | 5.077 | 0 | -0.02(-0.45%) |
Feb 12, 2004 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | -0.02(-0.39%) |
Feb 11, 2004 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.05(+0.95%) |
Feb 10, 2004 | 5.072 | 5.072 | 5.072 | 5.072 | 0 | +0.02(+0.46%) |
Feb 09, 2004 | 5.049 | 5.049 | 5.049 | 5.049 | 0 | +0.02(+0.40%) |
Feb 06, 2004 | 5.029 | 5.029 | 5.029 | 5.029 | 0 | +0.08(+1.70%) |
Feb 05, 2004 | 4.945 | 4.945 | 4.945 | 4.945 | 0 | +0.02(+0.37%) |
Feb 04, 2004 | 4.927 | 4.927 | 4.927 | 4.927 | 0 | -0.02(-0.46%) |
Feb 03, 2004 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.02(+0.45%) |