Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.055 | 5.166 | 5.046 | 5.138 | 143,609 | +0.06(+1.27%) |
Apr 29, 2004 | 5.088 | 5.106 | 5.032 | 5.074 | 58,314 | -0.02(-0.36%) |
Apr 28, 2004 | 5.120 | 5.120 | 5.009 | 5.092 | 161,886 | -0.01(-0.18%) |
Apr 27, 2004 | 5.097 | 5.124 | 5.088 | 5.101 | 89,211 | -0.02(-0.36%) |
Apr 26, 2004 | 5.193 | 5.193 | 5.120 | 5.120 | 109,447 | -0.06(-1.07%) |
Apr 23, 2004 | 5.193 | 5.198 | 5.147 | 5.175 | 61,142 | -0.04(-0.79%) |
Apr 22, 2004 | 5.202 | 5.294 | 5.179 | 5.216 | 170,155 | +0.06(+1.07%) |
Apr 21, 2004 | 5.207 | 5.207 | 5.134 | 5.161 | 123,590 | -0.03(-0.62%) |
Apr 20, 2004 | 5.221 | 5.221 | 5.179 | 5.193 | 104,878 | -0.06(-1.22%) |
Apr 19, 2004 | 5.244 | 5.285 | 5.225 | 5.258 | 87,906 | +0.01(+0.18%) |
Apr 16, 2004 | 5.258 | 5.281 | 5.207 | 5.248 | 137,081 | +0.01(+0.18%) |
Apr 15, 2004 | 5.212 | 5.253 | 5.147 | 5.239 | 149,266 | -0.02(-0.35%) |
Apr 14, 2004 | 5.230 | 5.258 | 5.170 | 5.258 | 150,136 | -0.01(-0.17%) |
Apr 13, 2004 | 5.248 | 5.271 | 5.244 | 5.267 | 107,706 | -0.01(-0.17%) |
Apr 12, 2004 | 5.317 | 5.317 | 5.267 | 5.276 | 84,642 | -0.06(-1.12%) |
Apr 08, 2004 | 5.363 | 5.363 | 5.304 | 5.336 | 33,943 | -0.01(-0.26%) |
Apr 07, 2004 | 5.331 | 5.395 | 5.327 | 5.350 | 73,110 | -0.01(-0.17%) |
Apr 06, 2004 | 5.294 | 5.368 | 5.281 | 5.359 | 63,101 | +0.06(+1.22%) |
Apr 05, 2004 | 5.524 | 5.543 | 5.253 | 5.294 | 174,942 | -0.22(-4.00%) |
Apr 02, 2004 | 5.515 | 5.533 | 5.492 | 5.515 | 119,456 | -0.06(-1.15%) |
Apr 01, 2004 | 5.547 | 5.579 | 5.543 | 5.579 | 99,220 | +0.00(+0.08%) |
Mar 31, 2004 | 5.566 | 5.579 | 5.543 | 5.575 | 55,485 | +0.01(+0.17%) |
Mar 30, 2004 | 5.538 | 5.566 | 5.538 | 5.566 | 30,680 | +0.03(+0.50%) |
Mar 29, 2004 | 5.533 | 5.552 | 5.533 | 5.538 | 6,745 | -0.04(-0.66%) |
Mar 26, 2004 | 5.566 | 5.588 | 5.547 | 5.575 | 67,670 | -0.02(-0.33%) |
Mar 25, 2004 | 5.584 | 5.607 | 5.556 | 5.593 | 63,318 | +0.03(+0.50%) |
Mar 24, 2004 | 5.561 | 5.598 | 5.561 | 5.566 | 65,276 | +0.01(+0.17%) |
Mar 23, 2004 | 5.543 | 5.561 | 5.543 | 5.556 | 67,452 | +0.01(+0.17%) |
Mar 22, 2004 | 5.561 | 5.588 | 5.547 | 5.547 | 44,170 | -0.02(-0.33%) |
Mar 19, 2004 | 5.598 | 5.607 | 5.566 | 5.566 | 58,531 | +0.00(+0.00%) |
Mar 18, 2004 | 5.611 | 5.625 | 5.566 | 5.566 | 85,730 | -0.05(-0.82%) |
Mar 17, 2004 | 5.607 | 5.625 | 5.584 | 5.611 | 53,744 | +0.01(+0.16%) |
Mar 16, 2004 | 5.593 | 5.625 | 5.575 | 5.602 | 77,461 | -0.02(-0.33%) |
Mar 15, 2004 | 5.634 | 5.634 | 5.566 | 5.621 | 109,665 | -0.01(-0.16%) |
Mar 12, 2004 | 5.621 | 5.634 | 5.616 | 5.630 | 25,675 | +0.01(+0.16%) |
Mar 11, 2004 | 5.607 | 5.634 | 5.607 | 5.621 | 26,545 | -0.02(-0.33%) |
Mar 10, 2004 | 5.634 | 5.648 | 5.621 | 5.639 | 15,884 | +0.01(+0.24%) |
Mar 09, 2004 | 5.653 | 5.653 | 5.621 | 5.625 | 47,434 | -0.01(-0.16%) |
Mar 08, 2004 | 5.644 | 5.671 | 5.625 | 5.634 | 82,466 | -0.00(-0.08%) |
Mar 05, 2004 | 5.621 | 5.676 | 5.621 | 5.639 | 58,749 | +0.05(+0.90%) |
Mar 04, 2004 | 5.584 | 5.598 | 5.561 | 5.588 | 39,818 | -0.01(-0.16%) |
Mar 03, 2004 | 5.625 | 5.625 | 5.598 | 5.598 | 27,633 | -0.02(-0.33%) |
Mar 02, 2004 | 5.625 | 5.648 | 5.607 | 5.616 | 66,364 | -0.01(-0.16%) |
Mar 01, 2004 | 5.630 | 5.639 | 5.611 | 5.625 | 28,939 | +0.00(+0.00%) |
Feb 27, 2004 | 5.556 | 5.630 | 5.556 | 5.625 | 68,758 | +0.06(+0.99%) |
Feb 26, 2004 | 5.561 | 5.579 | 5.533 | 5.570 | 62,883 | -0.02(-0.33%) |
Feb 25, 2004 | 5.547 | 5.588 | 5.529 | 5.588 | 96,827 | +0.04(+0.66%) |
Feb 24, 2004 | 5.529 | 5.552 | 5.515 | 5.552 | 108,794 | +0.00(+0.00%) |
Feb 23, 2004 | 5.607 | 5.616 | 5.543 | 5.552 | 106,836 | -0.04(-0.74%) |
Feb 20, 2004 | 5.570 | 5.602 | 5.561 | 5.593 | 94,433 | +0.00(+0.08%) |
Feb 19, 2004 | 5.616 | 5.625 | 5.570 | 5.588 | 66,364 | -0.05(-0.90%) |
Feb 18, 2004 | 5.699 | 5.717 | 5.639 | 5.639 | 76,156 | -0.07(-1.21%) |
Feb 17, 2004 | 5.667 | 5.717 | 5.667 | 5.708 | 89,646 | +0.03(+0.49%) |
Feb 13, 2004 | 5.639 | 5.699 | 5.639 | 5.680 | 65,059 | +0.05(+0.82%) |
Feb 12, 2004 | 5.621 | 5.648 | 5.621 | 5.634 | 52,439 | +0.02(+0.41%) |
Feb 11, 2004 | 5.634 | 5.634 | 5.611 | 5.611 | 21,323 | -0.04(-0.65%) |
Feb 10, 2004 | 5.667 | 5.667 | 5.630 | 5.648 | 54,832 | +0.04(+0.66%) |
Feb 09, 2004 | 5.625 | 5.634 | 5.611 | 5.611 | 55,050 | -0.01(-0.16%) |
Feb 06, 2004 | 5.584 | 5.621 | 5.584 | 5.621 | 62,665 | +0.03(+0.58%) |
Feb 05, 2004 | 5.621 | 5.630 | 5.588 | 5.588 | 30,680 | -0.03(-0.57%) |
Feb 04, 2004 | 5.593 | 5.621 | 5.593 | 5.621 | 35,031 | +0.01(+0.25%) |
Feb 03, 2004 | 5.556 | 5.607 | 5.543 | 5.607 | 51,786 | +0.05(+0.83%) |