Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.152 | 5.152 | 5.050 | 5.066 | 12,170 | -0.16(-3.13%) |
Apr 29, 2004 | 5.387 | 5.443 | 5.230 | 5.230 | 8,327 | -0.26(-4.72%) |
Apr 28, 2004 | 5.539 | 5.568 | 5.447 | 5.489 | 4,484 | -0.05(-0.90%) |
Apr 27, 2004 | 5.486 | 5.540 | 5.486 | 5.539 | 6,085 | +0.05(+0.97%) |
Apr 26, 2004 | 5.401 | 5.486 | 5.401 | 5.486 | 2,242 | +0.02(+0.40%) |
Apr 23, 2004 | 5.370 | 5.481 | 5.370 | 5.464 | 2,562 | -0.02(-0.37%) |
Apr 22, 2004 | 5.408 | 5.484 | 5.408 | 5.484 | 8,007 | +0.14(+2.66%) |
Apr 21, 2004 | 5.309 | 5.400 | 5.309 | 5.342 | 5,124 | -0.08(-1.53%) |
Apr 20, 2004 | 5.604 | 5.604 | 5.417 | 5.425 | 16,334 | -0.17(-3.10%) |
Apr 19, 2004 | 5.611 | 5.611 | 5.533 | 5.598 | 2,242 | -0.07(-1.16%) |
Apr 16, 2004 | 5.665 | 5.776 | 5.620 | 5.664 | 6,085 | +0.04(+0.78%) |
Apr 15, 2004 | 5.668 | 5.706 | 5.620 | 5.620 | 6,085 | +0.00(+0.00%) |
Apr 14, 2004 | 5.674 | 5.681 | 5.475 | 5.620 | 7,366 | -0.06(-0.99%) |
Apr 13, 2004 | 5.760 | 5.770 | 5.529 | 5.676 | 8,647 | -0.15(-2.52%) |
Apr 12, 2004 | 5.762 | 5.823 | 5.762 | 5.823 | 1,921 | -0.02(-0.35%) |
Apr 08, 2004 | 5.597 | 5.846 | 5.597 | 5.843 | 960 | -0.01(-0.13%) |
Apr 07, 2004 | 5.682 | 5.948 | 5.682 | 5.851 | 4,804 | +0.03(+0.51%) |
Apr 06, 2004 | 5.869 | 5.892 | 5.581 | 5.821 | 5,765 | +0.00(+0.00%) |
Apr 05, 2004 | 5.963 | 5.970 | 5.821 | 5.821 | 9,288 | -0.12(-1.97%) |
Apr 02, 2004 | 5.826 | 5.962 | 5.670 | 5.938 | 12,491 | +0.03(+0.53%) |
Apr 01, 2004 | 5.834 | 5.907 | 5.834 | 5.907 | 1,281 | +0.13(+2.27%) |
Mar 31, 2004 | 5.657 | 5.776 | 5.657 | 5.776 | 10,249 | +0.00(+0.00%) |
Mar 30, 2004 | 5.612 | 5.776 | 5.612 | 5.776 | 3,523 | +0.00(+0.03%) |
Mar 29, 2004 | 5.706 | 5.776 | 5.706 | 5.774 | 6,726 | +0.08(+1.34%) |
Mar 26, 2004 | 5.387 | 5.698 | 5.239 | 5.698 | 9,608 | +0.05(+0.86%) |
Mar 25, 2004 | 5.295 | 5.650 | 5.196 | 5.650 | 10,889 | +0.08(+1.37%) |
Mar 24, 2004 | 5.330 | 5.573 | 5.330 | 5.573 | 23,701 | +0.24(+4.42%) |
Mar 23, 2004 | 5.152 | 5.420 | 5.152 | 5.337 | 2,562 | +0.11(+2.03%) |
Mar 22, 2004 | 5.425 | 5.609 | 5.203 | 5.231 | 21,139 | +0.04(+0.75%) |
Mar 19, 2004 | 5.164 | 5.381 | 5.159 | 5.192 | 2,242 | -0.01(-0.27%) |
Mar 18, 2004 | 5.504 | 5.504 | 5.147 | 5.206 | 7,686 | -0.30(-5.39%) |
Mar 17, 2004 | 5.490 | 5.568 | 5.490 | 5.503 | 4,163 | +0.11(+2.03%) |
Mar 16, 2004 | 5.450 | 5.511 | 5.241 | 5.394 | 8,647 | +0.09(+1.62%) |
Mar 15, 2004 | 5.413 | 5.423 | 5.261 | 5.308 | 9,288 | -0.28(-5.05%) |
Mar 12, 2004 | 5.308 | 5.590 | 5.198 | 5.590 | 6,405 | +0.28(+5.32%) |
Mar 11, 2004 | 5.399 | 5.399 | 5.283 | 5.308 | 3,202 | -0.17(-3.05%) |
Mar 10, 2004 | 5.191 | 5.475 | 5.191 | 5.475 | 2,882 | +0.21(+3.91%) |
Mar 09, 2004 | 5.432 | 5.514 | 5.231 | 5.269 | 7,366 | -0.10(-1.80%) |
Mar 08, 2004 | 5.403 | 5.403 | 5.364 | 5.365 | 2,562 | -0.06(-1.15%) |
Mar 05, 2004 | 5.298 | 5.429 | 5.156 | 5.428 | 2,562 | +0.23(+4.38%) |
Mar 04, 2004 | 5.295 | 5.295 | 5.200 | 5.200 | 2,562 | -0.29(-5.32%) |
Mar 03, 2004 | 5.310 | 5.581 | 5.310 | 5.492 | 1,601 | +0.22(+4.18%) |
Mar 02, 2004 | 5.620 | 5.774 | 5.272 | 5.272 | 22,099 | -0.43(-7.48%) |
Mar 01, 2004 | 5.412 | 5.698 | 5.403 | 5.698 | 13,772 | +0.31(+5.80%) |
Feb 27, 2004 | 5.464 | 5.464 | 5.381 | 5.386 | 10,569 | +0.07(+1.38%) |
Feb 26, 2004 | 5.306 | 5.464 | 5.302 | 5.313 | 8,968 | +0.00(+0.09%) |
Feb 25, 2004 | 5.163 | 5.308 | 5.159 | 5.308 | 19,217 | +0.11(+2.19%) |
Feb 24, 2004 | 4.967 | 5.197 | 4.967 | 5.194 | 10,249 | +0.27(+5.38%) |
Feb 23, 2004 | 4.861 | 4.928 | 4.839 | 4.928 | 1,601 | +0.09(+1.84%) |
Feb 20, 2004 | 5.031 | 5.122 | 4.774 | 4.839 | 10,889 | -0.31(-5.95%) |
Feb 19, 2004 | 5.223 | 5.223 | 5.145 | 5.145 | 3,202 | -0.03(-0.60%) |
Feb 18, 2004 | 5.191 | 5.191 | 5.092 | 5.177 | 1,921 | +0.01(+0.21%) |
Feb 17, 2004 | 4.885 | 5.237 | 4.846 | 5.166 | 5,444 | +0.12(+2.45%) |
Feb 13, 2004 | 5.042 | 5.042 | 5.042 | 5.042 | 1,281 | +0.00(+0.00%) |
Feb 12, 2004 | 5.114 | 5.114 | 5.042 | 5.042 | 5,124 | -0.13(-2.53%) |
Feb 11, 2004 | 5.461 | 5.464 | 5.153 | 5.173 | 7,046 | -0.25(-4.63%) |
Feb 10, 2004 | 5.306 | 5.425 | 5.253 | 5.425 | 3,843 | +0.12(+2.21%) |
Feb 09, 2004 | 5.308 | 5.308 | 5.035 | 5.308 | 6,405 | +0.17(+3.34%) |
Feb 06, 2004 | 5.152 | 5.256 | 5.136 | 5.136 | 3,523 | +0.06(+1.20%) |
Feb 05, 2004 | 5.070 | 5.152 | 4.754 | 5.075 | 25,302 | +0.37(+7.86%) |
Feb 04, 2004 | 5.074 | 5.074 | 4.660 | 4.705 | 22,740 | -0.29(-5.81%) |
Feb 03, 2004 | 4.769 | 4.995 | 4.769 | 4.995 | 2,882 | +0.21(+4.40%) |