Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.232 | 5.232 | 5.232 | 5.232 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 5.359 | 5.359 | 5.232 | 5.232 | 3,681 | -0.06(-1.11%) |
Apr 28, 2004 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 5.290 | 5.290 | 5.290 | 5.290 | 3,067 | +0.00(+0.00%) |
Apr 26, 2004 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 5.290 | 5.290 | 5.290 | 5.290 | 715 | +0.01(+0.19%) |
Apr 16, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 5.290 | 5.290 | 5.281 | 5.281 | 409 | -0.01(-0.18%) |
Apr 05, 2004 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 5.290 | 5.290 | 5.290 | 5.290 | 1,022 | -0.09(-1.64%) |
Mar 30, 2004 | 5.378 | 5.378 | 5.378 | 5.378 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 5.281 | 5.378 | 5.281 | 5.378 | 204 | +0.09(+1.66%) |
Mar 26, 2004 | 5.290 | 5.290 | 5.290 | 5.290 | 102 | -0.04(-0.73%) |
Mar 25, 2004 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 5.330 | 5.330 | 5.330 | 5.330 | 102 | +0.00(+0.00%) |
Mar 23, 2004 | 5.330 | 5.330 | 5.330 | 5.330 | 102 | +0.04(+0.74%) |
Mar 22, 2004 | 5.290 | 5.290 | 5.290 | 5.290 | 102 | -0.09(-1.64%) |
Mar 19, 2004 | 5.378 | 5.378 | 5.378 | 5.378 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 5.378 | 5.378 | 5.378 | 5.378 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 5.378 | 5.378 | 5.378 | 5.378 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 5.378 | 5.378 | 5.378 | 5.378 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 5.378 | 5.378 | 5.378 | 5.378 | 102 | +0.05(+0.92%) |
Mar 12, 2004 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 5.427 | 5.427 | 5.330 | 5.330 | 613 | +0.00(+0.00%) |
Mar 09, 2004 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 5.290 | 5.330 | 5.290 | 5.330 | 204 | -0.05(-0.91%) |
Mar 04, 2004 | 5.378 | 5.378 | 5.378 | 5.378 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 5.281 | 5.378 | 5.281 | 5.378 | 715 | +0.09(+1.66%) |
Mar 02, 2004 | 5.290 | 5.290 | 5.290 | 5.290 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 5.378 | 5.378 | 5.290 | 5.290 | 2,045 | +0.01(+0.19%) |
Feb 27, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 5.378 | 5.378 | 5.183 | 5.281 | 2,351 | -0.10(-1.82%) |
Feb 18, 2004 | 5.369 | 5.378 | 5.369 | 5.378 | 818 | +0.10(+1.85%) |
Feb 17, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 5.281 | 5.281 | 5.281 | 5.281 | 1,022 | +0.10(+1.89%) |
Feb 12, 2004 | 5.183 | 5.183 | 5.183 | 5.183 | 715 | +0.05(+0.95%) |
Feb 11, 2004 | 5.085 | 5.134 | 5.036 | 5.134 | 818 | -0.05(-0.94%) |
Feb 10, 2004 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 5.183 | 5.183 | 5.183 | 5.183 | 1,738 | -0.15(-2.75%) |
Feb 04, 2004 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |