Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.240 | 5.323 | 5.135 | 5.223 | 414,371 | +0.01(+0.16%) |
Apr 29, 2004 | 5.377 | 5.428 | 5.144 | 5.215 | 487,664 | -0.17(-3.18%) |
Apr 28, 2004 | 5.494 | 5.494 | 5.365 | 5.386 | 335,010 | -0.10(-1.90%) |
Apr 27, 2004 | 5.457 | 5.503 | 5.419 | 5.490 | 648,942 | +0.08(+1.54%) |
Apr 26, 2004 | 5.365 | 5.448 | 5.357 | 5.407 | 271,457 | +0.04(+0.78%) |
Apr 23, 2004 | 5.382 | 5.432 | 5.323 | 5.365 | 501,397 | -0.02(-0.31%) |
Apr 22, 2004 | 5.302 | 5.411 | 5.298 | 5.382 | 876,487 | +0.06(+1.10%) |
Apr 21, 2004 | 5.302 | 5.361 | 5.219 | 5.323 | 713,293 | +0.00(+0.00%) |
Apr 20, 2004 | 5.382 | 5.478 | 5.261 | 5.323 | 859,720 | -0.05(-1.01%) |
Apr 19, 2004 | 5.302 | 5.402 | 5.281 | 5.377 | 580,119 | +0.07(+1.26%) |
Apr 16, 2004 | 5.286 | 5.336 | 5.235 | 5.311 | 918,164 | +0.03(+0.55%) |
Apr 15, 2004 | 5.156 | 5.382 | 5.156 | 5.281 | 1,199,361 | +0.13(+2.43%) |
Apr 14, 2004 | 5.177 | 5.240 | 5.085 | 5.156 | 489,581 | -0.06(-1.12%) |
Apr 13, 2004 | 5.277 | 5.298 | 5.210 | 5.215 | 1,060,439 | -0.05(-0.95%) |
Apr 12, 2004 | 5.127 | 5.265 | 5.127 | 5.265 | 903,792 | +0.12(+2.27%) |
Apr 08, 2004 | 5.215 | 5.223 | 5.123 | 5.148 | 356,407 | -0.07(-1.28%) |
Apr 07, 2004 | 5.093 | 5.215 | 5.093 | 5.215 | 699,241 | +0.09(+1.71%) |
Apr 06, 2004 | 5.073 | 5.156 | 5.073 | 5.127 | 454,770 | +0.03(+0.49%) |
Apr 05, 2004 | 5.173 | 5.173 | 5.068 | 5.102 | 392,016 | -0.07(-1.37%) |
Apr 02, 2004 | 5.052 | 5.177 | 5.043 | 5.173 | 598,004 | +0.14(+2.82%) |
Apr 01, 2004 | 5.064 | 5.064 | 4.989 | 5.031 | 1,282,715 | -0.03(-0.66%) |
Mar 31, 2004 | 5.064 | 5.073 | 5.006 | 5.064 | 212,375 | +0.00(+0.00%) |
Mar 30, 2004 | 4.926 | 5.064 | 4.914 | 5.064 | 342,674 | +0.14(+2.80%) |
Mar 29, 2004 | 4.918 | 4.926 | 4.901 | 4.926 | 325,908 | +0.02(+0.34%) |
Mar 26, 2004 | 4.918 | 4.926 | 4.897 | 4.910 | 229,461 | -0.01(-0.17%) |
Mar 25, 2004 | 4.906 | 4.935 | 4.872 | 4.918 | 941,317 | +0.01(+0.17%) |
Mar 24, 2004 | 4.931 | 4.935 | 4.893 | 4.910 | 445,030 | +0.00(+0.00%) |
Mar 23, 2004 | 4.910 | 4.935 | 4.868 | 4.910 | 331,337 | +0.00(+0.00%) |
Mar 22, 2004 | 4.968 | 4.972 | 4.856 | 4.910 | 284,870 | -0.08(-1.59%) |
Mar 19, 2004 | 5.006 | 5.039 | 4.960 | 4.989 | 483,672 | -0.02(-0.33%) |
Mar 18, 2004 | 4.906 | 5.060 | 4.876 | 5.006 | 526,626 | +0.08(+1.70%) |
Mar 17, 2004 | 4.864 | 4.960 | 4.864 | 4.922 | 305,948 | +0.04(+0.77%) |
Mar 16, 2004 | 4.918 | 4.922 | 4.864 | 4.885 | 480,319 | -0.04(-0.85%) |
Mar 15, 2004 | 4.889 | 4.939 | 4.826 | 4.926 | 784,990 | +0.05(+1.11%) |
Mar 12, 2004 | 4.843 | 4.872 | 4.768 | 4.872 | 754,331 | +0.03(+0.60%) |
Mar 11, 2004 | 4.780 | 4.864 | 4.722 | 4.843 | 655,648 | +0.02(+0.43%) |
Mar 10, 2004 | 4.906 | 4.952 | 4.755 | 4.822 | 1,202,235 | -0.09(-1.79%) |
Mar 09, 2004 | 4.801 | 4.935 | 4.797 | 4.910 | 1,050,379 | +0.10(+2.08%) |
Mar 08, 2004 | 4.830 | 4.830 | 4.785 | 4.810 | 411,018 | -0.01(-0.17%) |
Mar 05, 2004 | 4.739 | 4.818 | 4.689 | 4.818 | 361,197 | +0.08(+1.67%) |
Mar 04, 2004 | 4.755 | 4.755 | 4.630 | 4.739 | 277,844 | -0.00(-0.09%) |
Mar 03, 2004 | 4.593 | 4.801 | 4.459 | 4.743 | 917,525 | -0.06(-1.22%) |
Mar 02, 2004 | 4.810 | 4.826 | 4.697 | 4.801 | 495,808 | -0.01(-0.17%) |
Mar 01, 2004 | 4.634 | 4.810 | 4.630 | 4.810 | 685,189 | +0.18(+3.78%) |
Feb 27, 2004 | 4.618 | 4.634 | 4.547 | 4.634 | 492,614 | +0.00(+0.00%) |
Feb 26, 2004 | 4.501 | 4.634 | 4.471 | 4.634 | 777,006 | +0.15(+3.26%) |
Feb 25, 2004 | 4.446 | 4.509 | 4.426 | 4.488 | 491,177 | +0.06(+1.42%) |
Feb 24, 2004 | 4.417 | 4.451 | 4.371 | 4.426 | 312,814 | -0.03(-0.75%) |
Feb 23, 2004 | 4.509 | 4.517 | 4.426 | 4.459 | 470,259 | -0.05(-1.11%) |
Feb 20, 2004 | 4.484 | 4.563 | 4.396 | 4.509 | 422,355 | +0.01(+0.28%) |
Feb 19, 2004 | 4.551 | 4.555 | 4.471 | 4.496 | 283,912 | -0.03(-0.65%) |
Feb 18, 2004 | 4.526 | 4.618 | 4.467 | 4.526 | 509,062 | +0.04(+0.93%) |
Feb 17, 2004 | 4.426 | 4.538 | 4.388 | 4.484 | 327,984 | +0.08(+1.80%) |
Feb 13, 2004 | 4.342 | 4.459 | 4.325 | 4.405 | 259,960 | +0.08(+1.83%) |
Feb 12, 2004 | 4.442 | 4.467 | 4.321 | 4.325 | 115,129 | -0.14(-3.09%) |
Feb 11, 2004 | 4.384 | 4.467 | 4.371 | 4.463 | 127,744 | +0.09(+2.00%) |
Feb 10, 2004 | 4.258 | 4.384 | 4.250 | 4.375 | 226,267 | +0.14(+3.25%) |
Feb 09, 2004 | 4.196 | 4.300 | 4.196 | 4.238 | 173,572 | +0.06(+1.50%) |
Feb 06, 2004 | 4.075 | 4.196 | 4.075 | 4.175 | 163,033 | +0.09(+2.25%) |
Feb 05, 2004 | 4.100 | 4.158 | 4.008 | 4.083 | 171,337 | -0.01(-0.31%) |
Feb 04, 2004 | 4.200 | 4.208 | 4.091 | 4.096 | 291,736 | -0.12(-2.78%) |
Feb 03, 2004 | 4.279 | 4.363 | 4.196 | 4.213 | 242,075 | -0.05(-1.18%) |