Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.197 | 5.197 | 5.094 | 5.110 | 12,065 | -0.17(-3.13%) |
Apr 29, 2004 | 5.434 | 5.491 | 5.275 | 5.275 | 8,255 | -0.26(-4.72%) |
Apr 28, 2004 | 5.587 | 5.617 | 5.494 | 5.537 | 4,445 | -0.05(-0.90%) |
Apr 27, 2004 | 5.534 | 5.589 | 5.534 | 5.587 | 6,032 | +0.05(+0.97%) |
Apr 26, 2004 | 5.449 | 5.534 | 5.449 | 5.534 | 2,222 | +0.02(+0.40%) |
Apr 23, 2004 | 5.417 | 5.529 | 5.417 | 5.512 | 2,540 | -0.02(-0.37%) |
Apr 22, 2004 | 5.455 | 5.532 | 5.455 | 5.532 | 7,937 | +0.14(+2.66%) |
Apr 21, 2004 | 5.356 | 5.447 | 5.356 | 5.389 | 5,080 | -0.08(-1.53%) |
Apr 20, 2004 | 5.653 | 5.653 | 5.464 | 5.472 | 16,193 | -0.17(-3.10%) |
Apr 19, 2004 | 5.660 | 5.660 | 5.581 | 5.647 | 2,222 | -0.07(-1.16%) |
Apr 16, 2004 | 5.715 | 5.827 | 5.669 | 5.713 | 6,032 | +0.04(+0.78%) |
Apr 15, 2004 | 5.718 | 5.756 | 5.669 | 5.669 | 6,032 | +0.00(+0.00%) |
Apr 14, 2004 | 5.723 | 5.731 | 5.523 | 5.669 | 7,302 | -0.06(-0.99%) |
Apr 13, 2004 | 5.811 | 5.820 | 5.578 | 5.726 | 8,572 | -0.15(-2.52%) |
Apr 12, 2004 | 5.812 | 5.874 | 5.812 | 5.874 | 1,905 | -0.02(-0.35%) |
Apr 08, 2004 | 5.645 | 5.897 | 5.645 | 5.894 | 952 | -0.01(-0.13%) |
Apr 07, 2004 | 5.732 | 6.000 | 5.732 | 5.902 | 4,762 | +0.03(+0.51%) |
Apr 06, 2004 | 5.920 | 5.943 | 5.630 | 5.872 | 5,715 | +0.00(+0.00%) |
Apr 05, 2004 | 6.016 | 6.022 | 5.872 | 5.872 | 9,207 | -0.12(-1.97%) |
Apr 02, 2004 | 5.877 | 6.014 | 5.719 | 5.990 | 12,382 | +0.03(+0.53%) |
Apr 01, 2004 | 5.885 | 5.959 | 5.885 | 5.959 | 1,270 | +0.13(+2.27%) |
Mar 31, 2004 | 5.707 | 5.827 | 5.707 | 5.827 | 10,160 | +0.00(+0.00%) |
Mar 30, 2004 | 5.661 | 5.827 | 5.661 | 5.827 | 3,492 | +0.00(+0.03%) |
Mar 29, 2004 | 5.756 | 5.827 | 5.756 | 5.825 | 6,667 | +0.08(+1.34%) |
Mar 26, 2004 | 5.434 | 5.748 | 5.285 | 5.748 | 9,525 | +0.05(+0.86%) |
Mar 25, 2004 | 5.342 | 5.699 | 5.242 | 5.699 | 10,795 | +0.08(+1.37%) |
Mar 24, 2004 | 5.376 | 5.622 | 5.376 | 5.622 | 23,495 | +0.24(+4.42%) |
Mar 23, 2004 | 5.197 | 5.468 | 5.197 | 5.384 | 2,540 | +0.11(+2.03%) |
Mar 22, 2004 | 5.472 | 5.658 | 5.249 | 5.277 | 20,955 | +0.04(+0.75%) |
Mar 19, 2004 | 5.209 | 5.428 | 5.205 | 5.238 | 2,222 | -0.01(-0.27%) |
Mar 18, 2004 | 5.552 | 5.552 | 5.192 | 5.252 | 7,620 | -0.30(-5.39%) |
Mar 17, 2004 | 5.538 | 5.617 | 5.538 | 5.551 | 4,127 | +0.11(+2.03%) |
Mar 16, 2004 | 5.497 | 5.559 | 5.286 | 5.441 | 8,572 | +0.09(+1.62%) |
Mar 15, 2004 | 5.460 | 5.471 | 5.307 | 5.354 | 9,207 | -0.29(-5.05%) |
Mar 12, 2004 | 5.354 | 5.639 | 5.244 | 5.639 | 6,350 | +0.29(+5.32%) |
Mar 11, 2004 | 5.446 | 5.446 | 5.329 | 5.354 | 3,175 | -0.17(-3.05%) |
Mar 10, 2004 | 5.236 | 5.522 | 5.236 | 5.522 | 2,857 | +0.21(+3.91%) |
Mar 09, 2004 | 5.479 | 5.562 | 5.277 | 5.315 | 7,302 | -0.10(-1.80%) |
Mar 08, 2004 | 5.450 | 5.450 | 5.411 | 5.412 | 2,540 | -0.06(-1.15%) |
Mar 05, 2004 | 5.345 | 5.477 | 5.201 | 5.475 | 2,540 | +0.23(+4.38%) |
Mar 04, 2004 | 5.342 | 5.342 | 5.245 | 5.245 | 2,540 | -0.29(-5.32%) |
Mar 03, 2004 | 5.356 | 5.630 | 5.356 | 5.540 | 1,587 | +0.22(+4.18%) |
Mar 02, 2004 | 5.669 | 5.825 | 5.318 | 5.318 | 21,908 | -0.43(-7.48%) |
Mar 01, 2004 | 5.460 | 5.748 | 5.450 | 5.748 | 13,653 | +0.31(+5.80%) |
Feb 27, 2004 | 5.512 | 5.512 | 5.428 | 5.433 | 10,477 | +0.07(+1.38%) |
Feb 26, 2004 | 5.353 | 5.512 | 5.348 | 5.359 | 8,890 | +0.00(+0.09%) |
Feb 25, 2004 | 5.208 | 5.354 | 5.205 | 5.354 | 19,050 | +0.11(+2.19%) |
Feb 24, 2004 | 5.011 | 5.242 | 5.011 | 5.239 | 10,160 | +0.27(+5.38%) |
Feb 23, 2004 | 4.904 | 4.971 | 4.882 | 4.971 | 1,587 | +0.09(+1.84%) |
Feb 20, 2004 | 5.075 | 5.167 | 4.816 | 4.882 | 10,795 | -0.31(-5.95%) |
Feb 19, 2004 | 5.269 | 5.269 | 5.190 | 5.190 | 3,175 | -0.03(-0.60%) |
Feb 18, 2004 | 5.236 | 5.236 | 5.137 | 5.222 | 1,905 | +0.01(+0.21%) |
Feb 17, 2004 | 4.927 | 5.283 | 4.888 | 5.211 | 5,397 | +0.12(+2.45%) |
Feb 13, 2004 | 5.086 | 5.086 | 5.086 | 5.086 | 1,270 | +0.00(+0.00%) |
Feb 12, 2004 | 5.159 | 5.159 | 5.086 | 5.086 | 5,080 | -0.13(-2.53%) |
Feb 11, 2004 | 5.508 | 5.512 | 5.198 | 5.219 | 6,985 | -0.25(-4.63%) |
Feb 10, 2004 | 5.353 | 5.472 | 5.299 | 5.472 | 3,810 | +0.12(+2.21%) |
Feb 09, 2004 | 5.354 | 5.354 | 5.079 | 5.354 | 6,350 | +0.17(+3.34%) |
Feb 06, 2004 | 5.197 | 5.302 | 5.181 | 5.181 | 3,492 | +0.06(+1.20%) |
Feb 05, 2004 | 5.114 | 5.197 | 4.795 | 5.120 | 25,083 | +0.37(+7.86%) |
Feb 04, 2004 | 5.118 | 5.118 | 4.701 | 4.746 | 22,543 | -0.29(-5.81%) |
Feb 03, 2004 | 4.811 | 5.039 | 4.811 | 5.039 | 2,857 | +0.21(+4.40%) |