Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.240 | 5.324 | 5.136 | 5.223 | 414,339 | +0.01(+0.16%) |
Apr 29, 2004 | 5.378 | 5.428 | 5.144 | 5.215 | 487,627 | -0.17(-3.18%) |
Apr 28, 2004 | 5.495 | 5.495 | 5.365 | 5.386 | 334,984 | -0.10(-1.90%) |
Apr 27, 2004 | 5.457 | 5.503 | 5.420 | 5.491 | 648,893 | +0.08(+1.54%) |
Apr 26, 2004 | 5.365 | 5.449 | 5.357 | 5.407 | 271,436 | +0.04(+0.78%) |
Apr 23, 2004 | 5.382 | 5.432 | 5.324 | 5.365 | 501,359 | -0.02(-0.31%) |
Apr 22, 2004 | 5.303 | 5.411 | 5.298 | 5.382 | 876,420 | +0.06(+1.10%) |
Apr 21, 2004 | 5.303 | 5.361 | 5.219 | 5.324 | 713,239 | +0.00(+0.00%) |
Apr 20, 2004 | 5.382 | 5.478 | 5.261 | 5.324 | 859,655 | -0.05(-1.01%) |
Apr 19, 2004 | 5.303 | 5.403 | 5.282 | 5.378 | 580,075 | +0.07(+1.26%) |
Apr 16, 2004 | 5.286 | 5.336 | 5.236 | 5.311 | 918,094 | +0.03(+0.55%) |
Apr 15, 2004 | 5.157 | 5.382 | 5.157 | 5.282 | 1,199,270 | +0.13(+2.43%) |
Apr 14, 2004 | 5.177 | 5.240 | 5.086 | 5.157 | 489,543 | -0.06(-1.12%) |
Apr 13, 2004 | 5.278 | 5.298 | 5.211 | 5.215 | 1,060,359 | -0.05(-0.95%) |
Apr 12, 2004 | 5.127 | 5.265 | 5.127 | 5.265 | 903,724 | +0.12(+2.27%) |
Apr 08, 2004 | 5.215 | 5.223 | 5.123 | 5.148 | 356,380 | -0.07(-1.28%) |
Apr 07, 2004 | 5.094 | 5.215 | 5.094 | 5.215 | 699,188 | +0.09(+1.71%) |
Apr 06, 2004 | 5.073 | 5.157 | 5.073 | 5.127 | 454,736 | +0.03(+0.49%) |
Apr 05, 2004 | 5.173 | 5.173 | 5.069 | 5.102 | 391,986 | -0.07(-1.37%) |
Apr 02, 2004 | 5.052 | 5.177 | 5.044 | 5.173 | 597,958 | +0.14(+2.82%) |
Apr 01, 2004 | 5.065 | 5.065 | 4.989 | 5.031 | 1,282,617 | -0.03(-0.66%) |
Mar 31, 2004 | 5.065 | 5.073 | 5.006 | 5.065 | 212,359 | +0.00(+0.00%) |
Mar 30, 2004 | 4.927 | 5.065 | 4.914 | 5.065 | 342,648 | +0.14(+2.80%) |
Mar 29, 2004 | 4.919 | 4.927 | 4.902 | 4.927 | 325,883 | +0.02(+0.34%) |
Mar 26, 2004 | 4.919 | 4.927 | 4.898 | 4.910 | 229,443 | -0.01(-0.17%) |
Mar 25, 2004 | 4.906 | 4.935 | 4.873 | 4.919 | 941,246 | +0.01(+0.17%) |
Mar 24, 2004 | 4.931 | 4.935 | 4.893 | 4.910 | 444,996 | +0.00(+0.00%) |
Mar 23, 2004 | 4.910 | 4.935 | 4.868 | 4.910 | 331,312 | +0.00(+0.00%) |
Mar 22, 2004 | 4.969 | 4.973 | 4.856 | 4.910 | 284,848 | -0.08(-1.59%) |
Mar 19, 2004 | 5.006 | 5.040 | 4.960 | 4.989 | 483,636 | -0.02(-0.33%) |
Mar 18, 2004 | 4.906 | 5.060 | 4.877 | 5.006 | 526,587 | +0.08(+1.70%) |
Mar 17, 2004 | 4.864 | 4.960 | 4.864 | 4.923 | 305,925 | +0.04(+0.77%) |
Mar 16, 2004 | 4.919 | 4.923 | 4.864 | 4.885 | 480,283 | -0.04(-0.85%) |
Mar 15, 2004 | 4.889 | 4.939 | 4.827 | 4.927 | 784,930 | +0.05(+1.11%) |
Mar 12, 2004 | 4.843 | 4.873 | 4.768 | 4.873 | 754,274 | +0.03(+0.60%) |
Mar 11, 2004 | 4.781 | 4.864 | 4.722 | 4.843 | 655,599 | +0.02(+0.43%) |
Mar 10, 2004 | 4.906 | 4.952 | 4.756 | 4.822 | 1,202,144 | -0.09(-1.79%) |
Mar 09, 2004 | 4.802 | 4.935 | 4.797 | 4.910 | 1,050,299 | +0.10(+2.08%) |
Mar 08, 2004 | 4.831 | 4.831 | 4.785 | 4.810 | 410,986 | -0.01(-0.17%) |
Mar 05, 2004 | 4.739 | 4.818 | 4.689 | 4.818 | 361,170 | +0.08(+1.67%) |
Mar 04, 2004 | 4.756 | 4.756 | 4.630 | 4.739 | 277,823 | -0.00(-0.09%) |
Mar 03, 2004 | 4.593 | 4.802 | 4.459 | 4.743 | 917,455 | -0.06(-1.22%) |
Mar 02, 2004 | 4.810 | 4.827 | 4.697 | 4.802 | 495,770 | -0.01(-0.17%) |
Mar 01, 2004 | 4.635 | 4.810 | 4.630 | 4.810 | 685,137 | +0.18(+3.78%) |
Feb 27, 2004 | 4.618 | 4.635 | 4.547 | 4.635 | 492,577 | +0.00(+0.00%) |
Feb 26, 2004 | 4.501 | 4.635 | 4.472 | 4.635 | 776,947 | +0.15(+3.26%) |
Feb 25, 2004 | 4.447 | 4.509 | 4.426 | 4.488 | 491,140 | +0.06(+1.42%) |
Feb 24, 2004 | 4.417 | 4.451 | 4.372 | 4.426 | 312,790 | -0.03(-0.75%) |
Feb 23, 2004 | 4.509 | 4.518 | 4.426 | 4.459 | 470,223 | -0.05(-1.11%) |
Feb 20, 2004 | 4.484 | 4.564 | 4.397 | 4.509 | 422,323 | +0.01(+0.28%) |
Feb 19, 2004 | 4.551 | 4.555 | 4.472 | 4.497 | 283,890 | -0.03(-0.65%) |
Feb 18, 2004 | 4.526 | 4.618 | 4.468 | 4.526 | 509,023 | +0.04(+0.93%) |
Feb 17, 2004 | 4.426 | 4.539 | 4.388 | 4.484 | 327,959 | +0.08(+1.80%) |
Feb 13, 2004 | 4.342 | 4.459 | 4.326 | 4.405 | 259,940 | +0.08(+1.83%) |
Feb 12, 2004 | 4.443 | 4.468 | 4.321 | 4.326 | 115,121 | -0.14(-3.09%) |
Feb 11, 2004 | 4.384 | 4.468 | 4.372 | 4.463 | 127,734 | +0.09(+2.00%) |
Feb 10, 2004 | 4.259 | 4.384 | 4.250 | 4.376 | 226,250 | +0.14(+3.25%) |
Feb 09, 2004 | 4.196 | 4.301 | 4.196 | 4.238 | 173,559 | +0.06(+1.50%) |
Feb 06, 2004 | 4.075 | 4.196 | 4.075 | 4.175 | 163,021 | +0.09(+2.25%) |
Feb 05, 2004 | 4.100 | 4.159 | 4.008 | 4.083 | 171,324 | -0.01(-0.31%) |
Feb 04, 2004 | 4.200 | 4.209 | 4.092 | 4.096 | 291,714 | -0.12(-2.78%) |
Feb 03, 2004 | 4.280 | 4.363 | 4.196 | 4.213 | 242,057 | -0.05(-1.18%) |