Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.139 | 5.142 | 5.075 | 5.139 | 980,993 | -0.02(-0.41%) |
Apr 29, 2004 | 5.174 | 5.316 | 5.065 | 5.161 | 1,810,523 | -0.14(-2.58%) |
Apr 28, 2004 | 5.547 | 5.549 | 5.187 | 5.297 | 1,872,421 | -0.26(-4.72%) |
Apr 27, 2004 | 5.743 | 5.743 | 5.547 | 5.560 | 1,298,456 | -0.20(-3.55%) |
Apr 26, 2004 | 6.067 | 6.078 | 5.760 | 5.764 | 1,620,608 | -0.32(-5.32%) |
Apr 23, 2004 | 6.120 | 6.131 | 6.035 | 6.088 | 713,705 | -0.01(-0.11%) |
Apr 22, 2004 | 6.165 | 6.165 | 5.971 | 6.095 | 778,417 | +0.10(+1.64%) |
Apr 21, 2004 | 5.997 | 6.014 | 5.822 | 5.997 | 524,259 | +0.09(+1.44%) |
Apr 20, 2004 | 5.858 | 6.052 | 5.843 | 5.911 | 805,614 | +0.09(+1.58%) |
Apr 19, 2004 | 5.773 | 5.820 | 5.726 | 5.820 | 777,479 | -0.04(-0.73%) |
Apr 16, 2004 | 5.662 | 5.924 | 5.662 | 5.862 | 804,677 | +0.13(+2.27%) |
Apr 15, 2004 | 5.758 | 5.764 | 5.651 | 5.732 | 422,033 | -0.02(-0.30%) |
Apr 14, 2004 | 5.758 | 5.950 | 5.737 | 5.749 | 1,239,840 | -0.17(-2.88%) |
Apr 13, 2004 | 6.184 | 6.227 | 5.888 | 5.920 | 1,465,862 | -0.14(-2.32%) |
Apr 12, 2004 | 5.939 | 6.067 | 5.903 | 6.061 | 673,377 | +0.15(+2.60%) |
Apr 08, 2004 | 6.012 | 6.031 | 5.875 | 5.907 | 723,083 | +0.02(+0.40%) |
Apr 07, 2004 | 5.950 | 5.950 | 5.777 | 5.884 | 994,592 | -0.07(-1.11%) |
Apr 06, 2004 | 6.069 | 6.129 | 5.864 | 5.950 | 1,575,591 | -0.26(-4.22%) |
Apr 05, 2004 | 6.035 | 6.216 | 6.014 | 6.212 | 2,044,517 | +0.24(+4.04%) |
Apr 02, 2004 | 5.911 | 5.990 | 5.818 | 5.971 | 1,873,828 | +0.17(+2.87%) |
Apr 01, 2004 | 5.715 | 5.903 | 5.690 | 5.805 | 1,576,998 | +0.20(+3.50%) |
Mar 31, 2004 | 5.611 | 5.651 | 5.547 | 5.609 | 721,677 | +0.11(+2.02%) |
Mar 30, 2004 | 5.483 | 5.525 | 5.440 | 5.498 | 507,846 | -0.01(-0.23%) |
Mar 29, 2004 | 5.523 | 5.547 | 5.506 | 5.510 | 476,897 | +0.05(+0.94%) |
Mar 26, 2004 | 5.412 | 5.478 | 5.374 | 5.459 | 574,903 | +0.11(+2.07%) |
Mar 25, 2004 | 5.144 | 5.348 | 5.118 | 5.348 | 709,485 | +0.23(+4.41%) |
Mar 24, 2004 | 5.182 | 5.182 | 5.118 | 5.122 | 353,570 | -0.04(-0.74%) |
Mar 23, 2004 | 5.225 | 5.225 | 5.142 | 5.161 | 437,039 | +0.04(+0.83%) |
Mar 22, 2004 | 5.365 | 5.365 | 5.099 | 5.118 | 756,846 | -0.25(-4.61%) |
Mar 19, 2004 | 5.331 | 5.395 | 5.291 | 5.365 | 666,812 | +0.03(+0.64%) |
Mar 18, 2004 | 5.246 | 5.342 | 5.174 | 5.331 | 581,468 | -0.05(-0.87%) |
Mar 17, 2004 | 5.331 | 5.438 | 5.272 | 5.378 | 835,157 | +0.16(+3.15%) |
Mar 16, 2004 | 5.048 | 5.225 | 5.048 | 5.214 | 750,281 | +0.14(+2.69%) |
Mar 15, 2004 | 5.203 | 5.203 | 5.075 | 5.078 | 1,121,202 | -0.25(-4.76%) |
Mar 12, 2004 | 5.174 | 5.331 | 5.174 | 5.331 | 1,140,896 | +0.24(+4.65%) |
Mar 11, 2004 | 5.097 | 5.150 | 4.990 | 5.095 | 2,043,579 | -0.12(-2.29%) |
Mar 10, 2004 | 5.406 | 5.406 | 5.182 | 5.214 | 1,327,998 | -0.27(-4.86%) |
Mar 09, 2004 | 5.677 | 5.677 | 5.342 | 5.481 | 755,439 | -0.17(-3.02%) |
Mar 08, 2004 | 5.751 | 5.758 | 5.649 | 5.651 | 1,036,795 | -0.05(-0.93%) |
Mar 05, 2004 | 5.630 | 5.711 | 5.587 | 5.705 | 667,281 | +0.08(+1.40%) |
Mar 04, 2004 | 5.598 | 5.628 | 5.577 | 5.626 | 677,598 | +0.05(+0.88%) |
Mar 03, 2004 | 5.560 | 5.587 | 5.534 | 5.577 | 747,936 | +0.03(+0.58%) |
Mar 02, 2004 | 5.545 | 5.619 | 5.504 | 5.545 | 990,371 | +0.02(+0.31%) |
Mar 01, 2004 | 5.523 | 5.534 | 5.451 | 5.528 | 1,321,433 | +0.29(+5.45%) |
Feb 27, 2004 | 5.174 | 5.359 | 5.171 | 5.242 | 899,868 | +0.21(+4.15%) |
Feb 26, 2004 | 5.116 | 5.116 | 5.011 | 5.033 | 1,311,117 | -0.02(-0.42%) |
Feb 25, 2004 | 5.161 | 5.161 | 5.041 | 5.054 | 1,557,303 | -0.15(-2.87%) |
Feb 24, 2004 | 5.331 | 5.385 | 5.167 | 5.203 | 1,239,840 | -0.16(-2.98%) |
Feb 23, 2004 | 5.457 | 5.459 | 5.353 | 5.363 | 954,264 | -0.13(-2.41%) |
Feb 20, 2004 | 5.545 | 5.545 | 5.391 | 5.496 | 1,289,077 | +0.00(+0.08%) |
Feb 19, 2004 | 5.702 | 5.702 | 5.483 | 5.491 | 1,326,122 | -0.22(-3.77%) |
Feb 18, 2004 | 5.683 | 5.734 | 5.598 | 5.707 | 1,245,467 | +0.08(+1.36%) |
Feb 17, 2004 | 5.737 | 5.737 | 5.549 | 5.630 | 1,808,178 | +0.14(+2.52%) |
Feb 13, 2004 | 5.700 | 5.705 | 5.449 | 5.491 | 832,343 | -0.12(-2.20%) |
Feb 12, 2004 | 5.694 | 5.737 | 5.591 | 5.615 | 872,202 | -0.05(-0.83%) |
Feb 11, 2004 | 5.705 | 5.715 | 5.630 | 5.662 | 1,145,117 | +0.01(+0.23%) |
Feb 10, 2004 | 5.598 | 5.649 | 5.545 | 5.649 | 1,057,428 | +0.10(+1.88%) |
Feb 09, 2004 | 5.491 | 5.564 | 5.417 | 5.545 | 1,524,947 | +0.29(+5.43%) |
Feb 06, 2004 | 5.289 | 5.289 | 5.152 | 5.259 | 1,472,896 | +0.12(+2.28%) |
Feb 05, 2004 | 5.139 | 5.203 | 5.056 | 5.142 | 1,223,896 | -0.03(-0.50%) |
Feb 04, 2004 | 5.101 | 5.374 | 5.022 | 5.167 | 2,342,754 | +0.12(+2.37%) |
Feb 03, 2004 | 4.926 | 5.065 | 4.822 | 5.048 | 1,429,286 | +0.01(+0.25%) |