Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.149 | 5.149 | 5.048 | 5.063 | 12,176 | -0.16(-3.13%) |
Apr 29, 2004 | 5.385 | 5.441 | 5.227 | 5.227 | 8,331 | -0.26(-4.72%) |
Apr 28, 2004 | 5.536 | 5.566 | 5.444 | 5.486 | 4,486 | -0.05(-0.90%) |
Apr 27, 2004 | 5.483 | 5.538 | 5.483 | 5.536 | 6,088 | +0.05(+0.97%) |
Apr 26, 2004 | 5.399 | 5.483 | 5.399 | 5.483 | 2,243 | +0.02(+0.40%) |
Apr 23, 2004 | 5.368 | 5.478 | 5.368 | 5.461 | 2,563 | -0.02(-0.37%) |
Apr 22, 2004 | 5.405 | 5.481 | 5.405 | 5.481 | 8,011 | +0.14(+2.66%) |
Apr 21, 2004 | 5.307 | 5.397 | 5.307 | 5.340 | 5,127 | -0.08(-1.53%) |
Apr 20, 2004 | 5.602 | 5.602 | 5.414 | 5.422 | 16,342 | -0.17(-3.10%) |
Apr 19, 2004 | 5.608 | 5.608 | 5.530 | 5.595 | 2,243 | -0.07(-1.16%) |
Apr 16, 2004 | 5.662 | 5.773 | 5.617 | 5.661 | 6,088 | +0.04(+0.78%) |
Apr 15, 2004 | 5.666 | 5.703 | 5.617 | 5.617 | 6,088 | +0.00(+0.00%) |
Apr 14, 2004 | 5.671 | 5.678 | 5.472 | 5.617 | 7,370 | -0.06(-0.99%) |
Apr 13, 2004 | 5.758 | 5.767 | 5.527 | 5.673 | 8,651 | -0.15(-2.52%) |
Apr 12, 2004 | 5.759 | 5.820 | 5.759 | 5.820 | 1,922 | -0.02(-0.35%) |
Apr 08, 2004 | 5.594 | 5.843 | 5.594 | 5.840 | 961 | -0.01(-0.13%) |
Apr 07, 2004 | 5.680 | 5.945 | 5.680 | 5.848 | 4,806 | +0.03(+0.51%) |
Apr 06, 2004 | 5.866 | 5.889 | 5.578 | 5.819 | 5,767 | +0.00(+0.00%) |
Apr 05, 2004 | 5.961 | 5.967 | 5.819 | 5.819 | 9,292 | -0.12(-1.97%) |
Apr 02, 2004 | 5.823 | 5.959 | 5.667 | 5.936 | 12,497 | +0.03(+0.53%) |
Apr 01, 2004 | 5.831 | 5.904 | 5.831 | 5.904 | 1,281 | +0.13(+2.27%) |
Mar 31, 2004 | 5.655 | 5.773 | 5.655 | 5.773 | 10,254 | +0.00(+0.00%) |
Mar 30, 2004 | 5.609 | 5.773 | 5.609 | 5.773 | 3,524 | +0.00(+0.03%) |
Mar 29, 2004 | 5.703 | 5.773 | 5.703 | 5.772 | 6,729 | +0.08(+1.34%) |
Mar 26, 2004 | 5.385 | 5.695 | 5.237 | 5.695 | 9,613 | +0.05(+0.86%) |
Mar 25, 2004 | 5.293 | 5.647 | 5.194 | 5.647 | 10,895 | +0.08(+1.37%) |
Mar 24, 2004 | 5.327 | 5.570 | 5.327 | 5.570 | 23,712 | +0.24(+4.42%) |
Mar 23, 2004 | 5.149 | 5.418 | 5.149 | 5.335 | 2,563 | +0.11(+2.03%) |
Mar 22, 2004 | 5.422 | 5.606 | 5.201 | 5.229 | 21,149 | +0.04(+0.75%) |
Mar 19, 2004 | 5.162 | 5.379 | 5.157 | 5.190 | 2,243 | -0.01(-0.27%) |
Mar 18, 2004 | 5.501 | 5.501 | 5.144 | 5.204 | 7,690 | -0.30(-5.39%) |
Mar 17, 2004 | 5.488 | 5.566 | 5.488 | 5.500 | 4,165 | +0.11(+2.03%) |
Mar 16, 2004 | 5.447 | 5.508 | 5.238 | 5.391 | 8,651 | +0.09(+1.62%) |
Mar 15, 2004 | 5.411 | 5.421 | 5.258 | 5.305 | 9,292 | -0.28(-5.05%) |
Mar 12, 2004 | 5.305 | 5.588 | 5.196 | 5.588 | 6,408 | +0.28(+5.32%) |
Mar 11, 2004 | 5.396 | 5.396 | 5.280 | 5.305 | 3,204 | -0.17(-3.05%) |
Mar 10, 2004 | 5.188 | 5.472 | 5.188 | 5.472 | 2,883 | +0.21(+3.91%) |
Mar 09, 2004 | 5.429 | 5.511 | 5.229 | 5.266 | 7,370 | -0.10(-1.80%) |
Mar 08, 2004 | 5.400 | 5.400 | 5.361 | 5.363 | 2,563 | -0.06(-1.15%) |
Mar 05, 2004 | 5.296 | 5.427 | 5.154 | 5.425 | 2,563 | +0.23(+4.38%) |
Mar 04, 2004 | 5.293 | 5.293 | 5.198 | 5.198 | 2,563 | -0.29(-5.32%) |
Mar 03, 2004 | 5.308 | 5.578 | 5.308 | 5.489 | 1,602 | +0.22(+4.18%) |
Mar 02, 2004 | 5.617 | 5.772 | 5.269 | 5.269 | 22,110 | -0.43(-7.48%) |
Mar 01, 2004 | 5.410 | 5.695 | 5.400 | 5.695 | 13,778 | +0.31(+5.80%) |
Feb 27, 2004 | 5.461 | 5.461 | 5.379 | 5.383 | 10,574 | +0.07(+1.38%) |
Feb 26, 2004 | 5.304 | 5.461 | 5.299 | 5.310 | 8,972 | +0.00(+0.09%) |
Feb 25, 2004 | 5.160 | 5.305 | 5.157 | 5.305 | 19,226 | +0.11(+2.19%) |
Feb 24, 2004 | 4.965 | 5.194 | 4.965 | 5.191 | 10,254 | +0.27(+5.38%) |
Feb 23, 2004 | 4.859 | 4.926 | 4.837 | 4.926 | 1,602 | +0.09(+1.84%) |
Feb 20, 2004 | 5.029 | 5.120 | 4.772 | 4.837 | 10,895 | -0.31(-5.95%) |
Feb 19, 2004 | 5.221 | 5.221 | 5.143 | 5.143 | 3,204 | -0.03(-0.60%) |
Feb 18, 2004 | 5.188 | 5.188 | 5.090 | 5.174 | 1,922 | +0.01(+0.21%) |
Feb 17, 2004 | 4.882 | 5.235 | 4.843 | 5.163 | 5,447 | +0.12(+2.45%) |
Feb 13, 2004 | 5.040 | 5.040 | 5.040 | 5.040 | 1,281 | +0.00(+0.00%) |
Feb 12, 2004 | 5.112 | 5.112 | 5.040 | 5.040 | 5,127 | -0.13(-2.53%) |
Feb 11, 2004 | 5.458 | 5.461 | 5.151 | 5.171 | 7,049 | -0.25(-4.63%) |
Feb 10, 2004 | 5.304 | 5.422 | 5.251 | 5.422 | 3,845 | +0.12(+2.21%) |
Feb 09, 2004 | 5.305 | 5.305 | 5.032 | 5.305 | 6,408 | +0.17(+3.34%) |
Feb 06, 2004 | 5.149 | 5.254 | 5.134 | 5.134 | 3,524 | +0.06(+1.20%) |
Feb 05, 2004 | 5.068 | 5.149 | 4.751 | 5.073 | 25,314 | +0.37(+7.86%) |
Feb 04, 2004 | 5.071 | 5.071 | 4.658 | 4.703 | 22,751 | -0.29(-5.81%) |
Feb 03, 2004 | 4.767 | 4.993 | 4.767 | 4.993 | 2,883 | +0.21(+4.40%) |