Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.312 | 5.312 | 5.162 | 5.193 | 1,297,357 | -0.03(-0.60%) |
Apr 29, 2004 | 5.375 | 5.425 | 5.181 | 5.225 | 1,351,600 | -0.15(-2.79%) |
Apr 28, 2004 | 5.375 | 5.500 | 5.375 | 5.375 | 1,433,045 | -0.04(-0.69%) |
Apr 27, 2004 | 5.556 | 5.562 | 5.350 | 5.412 | 1,496,569 | -0.08(-1.48%) |
Apr 26, 2004 | 5.487 | 5.612 | 5.437 | 5.493 | 955,417 | -0.04(-0.68%) |
Apr 23, 2004 | 5.531 | 5.550 | 5.412 | 5.531 | 640,198 | -0.03(-0.56%) |
Apr 22, 2004 | 5.468 | 5.625 | 5.443 | 5.562 | 1,028,061 | +0.09(+1.71%) |
Apr 21, 2004 | 5.362 | 5.468 | 5.262 | 5.468 | 1,130,787 | +0.14(+2.58%) |
Apr 20, 2004 | 5.556 | 5.587 | 5.325 | 5.331 | 977,978 | -0.22(-4.05%) |
Apr 19, 2004 | 5.525 | 5.556 | 5.425 | 5.556 | 651,878 | +0.04(+0.68%) |
Apr 16, 2004 | 5.506 | 5.531 | 5.437 | 5.518 | 688,201 | +0.04(+0.68%) |
Apr 15, 2004 | 5.506 | 5.550 | 5.400 | 5.481 | 1,084,064 | -0.02(-0.34%) |
Apr 14, 2004 | 5.518 | 5.606 | 5.431 | 5.500 | 1,559,293 | -0.08(-1.46%) |
Apr 13, 2004 | 5.712 | 5.718 | 5.512 | 5.581 | 1,529,851 | -0.16(-2.83%) |
Apr 12, 2004 | 5.737 | 5.825 | 5.700 | 5.743 | 931,255 | -0.01(-0.11%) |
Apr 08, 2004 | 5.868 | 5.893 | 5.750 | 5.750 | 715,402 | -0.07(-1.29%) |
Apr 07, 2004 | 5.800 | 5.868 | 5.743 | 5.825 | 1,183,590 | +0.01(+0.11%) |
Apr 06, 2004 | 5.781 | 5.843 | 5.762 | 5.818 | 1,879,312 | +0.02(+0.43%) |
Apr 05, 2004 | 5.681 | 5.843 | 5.650 | 5.793 | 1,048,862 | +0.06(+1.09%) |
Apr 02, 2004 | 5.787 | 5.843 | 5.668 | 5.731 | 1,302,637 | -0.01(-0.11%) |
Apr 01, 2004 | 5.637 | 5.743 | 5.562 | 5.737 | 1,830,669 | +0.14(+2.57%) |
Mar 31, 2004 | 5.587 | 5.675 | 5.556 | 5.593 | 1,088,545 | -0.02(-0.44%) |
Mar 30, 2004 | 5.506 | 5.625 | 5.468 | 5.618 | 985,018 | +0.06(+1.01%) |
Mar 29, 2004 | 5.500 | 5.656 | 5.500 | 5.562 | 1,569,053 | +0.09(+1.60%) |
Mar 26, 2004 | 5.550 | 5.581 | 5.468 | 5.475 | 632,517 | -0.08(-1.35%) |
Mar 25, 2004 | 5.525 | 5.562 | 5.487 | 5.550 | 1,063,903 | +0.05(+0.91%) |
Mar 24, 2004 | 5.500 | 5.550 | 5.456 | 5.500 | 1,080,064 | +0.00(+0.00%) |
Mar 23, 2004 | 5.562 | 5.587 | 5.468 | 5.500 | 869,011 | -0.01(-0.23%) |
Mar 22, 2004 | 5.543 | 5.550 | 5.437 | 5.512 | 1,552,252 | -0.03(-0.56%) |
Mar 19, 2004 | 5.643 | 5.643 | 5.531 | 5.543 | 1,235,913 | -0.10(-1.77%) |
Mar 18, 2004 | 5.575 | 5.643 | 5.518 | 5.643 | 1,853,550 | +0.01(+0.11%) |
Mar 17, 2004 | 5.593 | 5.718 | 5.437 | 5.637 | 2,535,031 | +0.07(+1.35%) |
Mar 16, 2004 | 5.575 | 5.637 | 5.462 | 5.562 | 2,011,320 | -0.04(-0.67%) |
Mar 15, 2004 | 5.675 | 5.675 | 5.562 | 5.600 | 1,151,108 | -0.07(-1.32%) |
Mar 12, 2004 | 5.537 | 5.675 | 5.537 | 5.675 | 969,337 | +0.12(+2.25%) |
Mar 11, 2004 | 5.556 | 5.687 | 5.500 | 5.550 | 1,352,560 | -0.07(-1.33%) |
Mar 10, 2004 | 5.656 | 5.793 | 5.568 | 5.625 | 1,354,480 | -0.03(-0.55%) |
Mar 09, 2004 | 5.806 | 5.806 | 5.625 | 5.656 | 1,078,624 | -0.09(-1.52%) |
Mar 08, 2004 | 5.675 | 5.743 | 5.631 | 5.743 | 2,720,482 | +0.04(+0.66%) |
Mar 05, 2004 | 5.881 | 5.993 | 5.700 | 5.706 | 2,806,727 | -0.24(-4.00%) |
Mar 04, 2004 | 5.887 | 5.950 | 5.800 | 5.943 | 1,082,784 | +0.12(+2.04%) |
Mar 03, 2004 | 5.900 | 5.931 | 5.762 | 5.825 | 1,354,160 | -0.08(-1.27%) |
Mar 02, 2004 | 5.893 | 5.931 | 5.837 | 5.900 | 1,199,911 | +0.06(+1.07%) |
Mar 01, 2004 | 5.750 | 5.856 | 5.706 | 5.837 | 1,389,843 | +0.09(+1.52%) |
Feb 27, 2004 | 5.668 | 5.750 | 5.656 | 5.750 | 1,093,345 | +0.08(+1.43%) |
Feb 26, 2004 | 5.637 | 5.675 | 5.593 | 5.668 | 995,419 | +0.03(+0.55%) |
Feb 25, 2004 | 5.518 | 5.681 | 5.475 | 5.637 | 1,504,569 | +0.14(+2.50%) |
Feb 24, 2004 | 5.487 | 5.500 | 5.412 | 5.500 | 2,729,763 | +0.02(+0.34%) |
Feb 23, 2004 | 5.531 | 5.556 | 5.475 | 5.481 | 984,378 | -0.08(-1.35%) |
Feb 20, 2004 | 5.650 | 5.650 | 5.506 | 5.556 | 1,787,786 | -0.03(-0.56%) |
Feb 19, 2004 | 5.687 | 5.743 | 5.550 | 5.587 | 1,734,503 | -0.07(-1.22%) |
Feb 18, 2004 | 5.681 | 5.743 | 5.531 | 5.656 | 1,926,515 | +0.00(+0.00%) |
Feb 17, 2004 | 5.562 | 5.687 | 5.525 | 5.656 | 1,930,515 | +0.09(+1.69%) |
Feb 13, 2004 | 5.612 | 5.668 | 5.512 | 5.562 | 1,011,740 | -0.05(-0.89%) |
Feb 12, 2004 | 5.625 | 5.662 | 5.593 | 5.612 | 1,497,369 | -0.06(-1.10%) |
Feb 11, 2004 | 5.643 | 5.693 | 5.562 | 5.675 | 1,260,075 | +0.00(+0.00%) |
Feb 10, 2004 | 5.537 | 5.675 | 5.531 | 5.675 | 1,583,454 | +0.14(+2.48%) |
Feb 09, 2004 | 5.493 | 5.575 | 5.412 | 5.537 | 2,552,632 | +0.07(+1.26%) |
Feb 06, 2004 | 5.312 | 5.531 | 5.312 | 5.468 | 3,718,622 | +0.15(+2.82%) |
Feb 05, 2004 | 5.275 | 5.325 | 5.162 | 5.318 | 2,608,635 | +0.09(+1.79%) |
Feb 04, 2004 | 5.331 | 5.412 | 5.156 | 5.225 | 1,934,675 | -0.20(-3.69%) |
Feb 03, 2004 | 5.456 | 5.456 | 5.375 | 5.425 | 802,767 | +0.06(+1.17%) |