Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.140 | 5.142 | 5.076 | 5.140 | 980,868 | -0.02(-0.41%) |
Apr 29, 2004 | 5.174 | 5.317 | 5.065 | 5.161 | 1,810,293 | -0.14(-2.58%) |
Apr 28, 2004 | 5.547 | 5.550 | 5.187 | 5.298 | 1,872,183 | -0.26(-4.72%) |
Apr 27, 2004 | 5.744 | 5.744 | 5.547 | 5.560 | 1,298,291 | -0.20(-3.55%) |
Apr 26, 2004 | 6.068 | 6.078 | 5.761 | 5.765 | 1,620,402 | -0.32(-5.32%) |
Apr 23, 2004 | 6.121 | 6.132 | 6.036 | 6.089 | 713,614 | -0.01(-0.10%) |
Apr 22, 2004 | 6.166 | 6.166 | 5.972 | 6.096 | 778,318 | +0.10(+1.64%) |
Apr 21, 2004 | 5.997 | 6.015 | 5.823 | 5.997 | 524,192 | +0.09(+1.44%) |
Apr 20, 2004 | 5.859 | 6.053 | 5.844 | 5.912 | 805,512 | +0.09(+1.58%) |
Apr 19, 2004 | 5.774 | 5.820 | 5.727 | 5.820 | 777,380 | -0.04(-0.73%) |
Apr 16, 2004 | 5.663 | 5.925 | 5.663 | 5.863 | 804,574 | +0.13(+2.27%) |
Apr 15, 2004 | 5.759 | 5.765 | 5.652 | 5.733 | 421,979 | -0.02(-0.30%) |
Apr 14, 2004 | 5.759 | 5.951 | 5.737 | 5.750 | 1,239,682 | -0.17(-2.88%) |
Apr 13, 2004 | 6.185 | 6.228 | 5.889 | 5.921 | 1,465,676 | -0.14(-2.32%) |
Apr 12, 2004 | 5.940 | 6.068 | 5.904 | 6.061 | 673,292 | +0.15(+2.60%) |
Apr 08, 2004 | 6.012 | 6.032 | 5.876 | 5.908 | 722,991 | +0.02(+0.40%) |
Apr 07, 2004 | 5.951 | 5.951 | 5.778 | 5.884 | 994,465 | -0.07(-1.11%) |
Apr 06, 2004 | 6.070 | 6.130 | 5.865 | 5.951 | 1,575,391 | -0.26(-4.22%) |
Apr 05, 2004 | 6.036 | 6.217 | 6.015 | 6.213 | 2,044,257 | +0.24(+4.04%) |
Apr 02, 2004 | 5.912 | 5.991 | 5.818 | 5.972 | 1,873,590 | +0.17(+2.87%) |
Apr 01, 2004 | 5.716 | 5.904 | 5.690 | 5.805 | 1,576,797 | +0.20(+3.50%) |
Mar 31, 2004 | 5.611 | 5.652 | 5.547 | 5.609 | 721,585 | +0.11(+2.02%) |
Mar 30, 2004 | 5.483 | 5.526 | 5.441 | 5.498 | 507,782 | -0.01(-0.23%) |
Mar 29, 2004 | 5.524 | 5.547 | 5.507 | 5.511 | 476,837 | +0.05(+0.94%) |
Mar 26, 2004 | 5.413 | 5.479 | 5.375 | 5.460 | 574,830 | +0.11(+2.07%) |
Mar 25, 2004 | 5.144 | 5.349 | 5.119 | 5.349 | 709,394 | +0.23(+4.41%) |
Mar 24, 2004 | 5.183 | 5.183 | 5.119 | 5.123 | 353,525 | -0.04(-0.74%) |
Mar 23, 2004 | 5.225 | 5.225 | 5.142 | 5.161 | 436,983 | +0.04(+0.83%) |
Mar 22, 2004 | 5.366 | 5.366 | 5.100 | 5.119 | 756,750 | -0.25(-4.61%) |
Mar 19, 2004 | 5.332 | 5.396 | 5.291 | 5.366 | 666,728 | +0.03(+0.64%) |
Mar 18, 2004 | 5.247 | 5.343 | 5.174 | 5.332 | 581,394 | -0.05(-0.87%) |
Mar 17, 2004 | 5.332 | 5.439 | 5.272 | 5.379 | 835,051 | +0.16(+3.15%) |
Mar 16, 2004 | 5.048 | 5.225 | 5.048 | 5.215 | 750,186 | +0.14(+2.69%) |
Mar 15, 2004 | 5.204 | 5.204 | 5.076 | 5.078 | 1,121,059 | -0.25(-4.76%) |
Mar 12, 2004 | 5.174 | 5.332 | 5.174 | 5.332 | 1,140,751 | +0.24(+4.65%) |
Mar 11, 2004 | 5.097 | 5.151 | 4.991 | 5.095 | 2,043,319 | -0.12(-2.29%) |
Mar 10, 2004 | 5.407 | 5.407 | 5.183 | 5.215 | 1,327,829 | -0.27(-4.86%) |
Mar 09, 2004 | 5.678 | 5.678 | 5.343 | 5.481 | 755,343 | -0.17(-3.02%) |
Mar 08, 2004 | 5.752 | 5.759 | 5.650 | 5.652 | 1,036,663 | -0.05(-0.93%) |
Mar 05, 2004 | 5.631 | 5.712 | 5.588 | 5.705 | 667,196 | +0.08(+1.40%) |
Mar 04, 2004 | 5.599 | 5.628 | 5.577 | 5.626 | 677,511 | +0.05(+0.88%) |
Mar 03, 2004 | 5.560 | 5.588 | 5.535 | 5.577 | 747,841 | +0.03(+0.58%) |
Mar 02, 2004 | 5.545 | 5.620 | 5.505 | 5.545 | 990,245 | +0.02(+0.31%) |
Mar 01, 2004 | 5.524 | 5.535 | 5.451 | 5.528 | 1,321,265 | +0.29(+5.45%) |
Feb 27, 2004 | 5.174 | 5.360 | 5.172 | 5.242 | 899,754 | +0.21(+4.15%) |
Feb 26, 2004 | 5.117 | 5.117 | 5.012 | 5.033 | 1,310,950 | -0.02(-0.42%) |
Feb 25, 2004 | 5.161 | 5.161 | 5.042 | 5.055 | 1,557,105 | -0.15(-2.87%) |
Feb 24, 2004 | 5.332 | 5.385 | 5.168 | 5.204 | 1,239,682 | -0.16(-2.98%) |
Feb 23, 2004 | 5.458 | 5.460 | 5.353 | 5.364 | 954,143 | -0.13(-2.41%) |
Feb 20, 2004 | 5.545 | 5.545 | 5.392 | 5.496 | 1,288,913 | +0.00(+0.08%) |
Feb 19, 2004 | 5.703 | 5.703 | 5.483 | 5.492 | 1,325,954 | -0.22(-3.77%) |
Feb 18, 2004 | 5.684 | 5.735 | 5.599 | 5.707 | 1,245,309 | +0.08(+1.36%) |
Feb 17, 2004 | 5.737 | 5.737 | 5.550 | 5.631 | 1,807,948 | +0.14(+2.52%) |
Feb 13, 2004 | 5.701 | 5.705 | 5.449 | 5.492 | 832,237 | -0.12(-2.20%) |
Feb 12, 2004 | 5.695 | 5.737 | 5.592 | 5.616 | 872,091 | -0.05(-0.83%) |
Feb 11, 2004 | 5.705 | 5.716 | 5.631 | 5.663 | 1,144,971 | +0.01(+0.23%) |
Feb 10, 2004 | 5.599 | 5.650 | 5.545 | 5.650 | 1,057,293 | +0.10(+1.88%) |
Feb 09, 2004 | 5.492 | 5.564 | 5.417 | 5.545 | 1,524,753 | +0.29(+5.43%) |
Feb 06, 2004 | 5.289 | 5.289 | 5.153 | 5.259 | 1,472,709 | +0.12(+2.28%) |
Feb 05, 2004 | 5.140 | 5.204 | 5.057 | 5.142 | 1,223,741 | -0.03(-0.50%) |
Feb 04, 2004 | 5.102 | 5.375 | 5.023 | 5.168 | 2,342,456 | +0.12(+2.37%) |
Feb 03, 2004 | 4.927 | 5.065 | 4.822 | 5.048 | 1,429,104 | +0.01(+0.25%) |