Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.264 | 5.264 | 5.099 | 5.108 | 12,015 | -0.07(-1.40%) |
Apr 29, 2004 | 5.420 | 5.574 | 5.081 | 5.181 | 28,291 | -0.36(-6.46%) |
Apr 28, 2004 | 5.832 | 5.832 | 5.539 | 5.539 | 17,368 | -0.31(-5.32%) |
Apr 27, 2004 | 5.767 | 5.905 | 5.731 | 5.850 | 11,360 | +0.00(+0.00%) |
Apr 26, 2004 | 5.575 | 5.896 | 5.575 | 5.850 | 21,628 | +0.23(+4.09%) |
Apr 23, 2004 | 5.557 | 5.630 | 5.548 | 5.620 | 10,814 | +0.04(+0.64%) |
Apr 22, 2004 | 5.488 | 5.584 | 5.488 | 5.584 | 3,823 | +0.08(+1.50%) |
Apr 21, 2004 | 5.511 | 5.539 | 5.502 | 5.502 | 6,117 | -0.07(-1.30%) |
Apr 20, 2004 | 5.593 | 5.593 | 5.511 | 5.574 | 3,167 | +0.01(+0.15%) |
Apr 19, 2004 | 5.355 | 5.584 | 5.355 | 5.566 | 2,730 | -0.02(-0.33%) |
Apr 16, 2004 | 5.534 | 5.584 | 5.401 | 5.584 | 12,234 | +0.01(+0.18%) |
Apr 15, 2004 | 5.567 | 5.574 | 5.502 | 5.574 | 3,823 | +0.02(+0.31%) |
Apr 14, 2004 | 5.264 | 5.566 | 5.264 | 5.557 | 20,426 | +0.06(+1.17%) |
Apr 13, 2004 | 5.749 | 5.749 | 5.337 | 5.493 | 16,931 | -0.03(-0.50%) |
Apr 12, 2004 | 5.369 | 5.749 | 5.369 | 5.520 | 14,528 | +0.03(+0.52%) |
Apr 08, 2004 | 5.200 | 5.492 | 4.504 | 5.492 | 114,804 | +0.30(+5.82%) |
Apr 07, 2004 | 5.429 | 5.429 | 5.099 | 5.190 | 22,720 | -0.15(-2.74%) |
Apr 06, 2004 | 5.438 | 5.438 | 5.172 | 5.336 | 11,906 | +0.04(+0.67%) |
Apr 05, 2004 | 5.401 | 5.648 | 5.218 | 5.301 | 18,132 | -0.16(-2.85%) |
Apr 02, 2004 | 5.493 | 5.648 | 5.456 | 5.456 | 28,837 | +0.00(+0.00%) |
Apr 01, 2004 | 5.557 | 5.557 | 5.410 | 5.456 | 7,755 | -0.11(-1.96%) |
Mar 31, 2004 | 5.401 | 5.630 | 5.374 | 5.565 | 12,452 | +0.16(+3.03%) |
Mar 30, 2004 | 5.667 | 5.667 | 5.264 | 5.401 | 38,341 | -0.26(-4.67%) |
Mar 29, 2004 | 5.401 | 5.666 | 5.346 | 5.666 | 22,392 | +0.26(+4.90%) |
Mar 26, 2004 | 5.182 | 5.539 | 5.182 | 5.401 | 20,645 | +0.27(+5.36%) |
Mar 25, 2004 | 4.893 | 5.255 | 4.893 | 5.127 | 27,963 | +0.19(+3.90%) |
Mar 24, 2004 | 4.843 | 4.934 | 4.843 | 4.934 | 16,822 | +0.12(+2.47%) |
Mar 23, 2004 | 4.623 | 4.989 | 4.586 | 4.815 | 34,408 | +0.03(+0.59%) |
Mar 22, 2004 | 4.907 | 5.035 | 4.577 | 4.787 | 23,266 | -0.20(-4.06%) |
Mar 19, 2004 | 5.082 | 5.200 | 4.989 | 4.989 | 5,570 | -0.05(-1.09%) |
Mar 18, 2004 | 5.117 | 5.117 | 4.998 | 5.044 | 20,208 | -0.15(-2.80%) |
Mar 17, 2004 | 5.163 | 5.273 | 5.127 | 5.190 | 13,217 | +0.05(+1.05%) |
Mar 16, 2004 | 5.081 | 5.310 | 4.980 | 5.136 | 42,928 | -0.01(-0.18%) |
Mar 15, 2004 | 5.328 | 5.383 | 5.081 | 5.145 | 73,514 | +0.00(+0.00%) |
Mar 12, 2004 | 5.336 | 5.336 | 5.127 | 5.145 | 30,913 | -0.08(-1.56%) |
Mar 11, 2004 | 5.630 | 5.630 | 5.200 | 5.226 | 28,182 | -0.18(-3.40%) |
Mar 10, 2004 | 5.713 | 5.713 | 5.388 | 5.410 | 33,425 | -0.30(-5.27%) |
Mar 09, 2004 | 5.951 | 6.271 | 5.467 | 5.712 | 64,447 | -0.42(-6.88%) |
Mar 08, 2004 | 5.859 | 6.134 | 5.795 | 6.134 | 69,145 | +0.27(+4.69%) |
Mar 05, 2004 | 5.822 | 6.060 | 5.749 | 5.859 | 36,374 | -0.04(-0.61%) |
Mar 04, 2004 | 5.859 | 6.024 | 5.841 | 5.895 | 46,861 | -0.06(-0.94%) |
Mar 03, 2004 | 6.198 | 6.232 | 5.841 | 5.951 | 39,979 | -0.31(-4.96%) |
Mar 02, 2004 | 6.280 | 6.403 | 6.216 | 6.261 | 16,166 | -0.14(-2.16%) |
Mar 01, 2004 | 6.408 | 6.454 | 6.225 | 6.399 | 40,198 | -0.05(-0.84%) |
Feb 27, 2004 | 6.445 | 6.536 | 6.298 | 6.453 | 46,424 | -0.30(-4.47%) |
Feb 26, 2004 | 6.673 | 6.756 | 6.362 | 6.755 | 35,500 | +0.02(+0.27%) |
Feb 25, 2004 | 6.820 | 6.866 | 6.573 | 6.737 | 6,663 | -0.02(-0.28%) |
Feb 24, 2004 | 6.408 | 6.756 | 6.408 | 6.756 | 13,217 | +0.22(+3.36%) |
Feb 23, 2004 | 6.729 | 6.729 | 6.482 | 6.536 | 26,106 | -0.19(-2.86%) |
Feb 20, 2004 | 6.930 | 7.049 | 6.637 | 6.729 | 20,099 | +0.08(+1.23%) |
Feb 19, 2004 | 6.829 | 6.866 | 6.646 | 6.647 | 22,829 | -0.15(-2.14%) |
Feb 18, 2004 | 6.774 | 6.815 | 6.619 | 6.793 | 24,468 | +0.09(+1.37%) |
Feb 17, 2004 | 6.784 | 7.113 | 6.500 | 6.701 | 41,508 | -0.26(-3.68%) |
Feb 13, 2004 | 7.017 | 7.095 | 6.903 | 6.958 | 17,914 | -0.15(-2.05%) |
Feb 12, 2004 | 6.976 | 7.113 | 6.774 | 7.103 | 18,351 | -0.16(-2.27%) |
Feb 11, 2004 | 7.360 | 7.406 | 6.976 | 7.268 | 16,385 | -0.03(-0.39%) |
Feb 10, 2004 | 7.232 | 7.370 | 7.232 | 7.296 | 16,712 | +0.07(+1.03%) |
Feb 09, 2004 | 7.095 | 7.232 | 6.857 | 7.222 | 12,671 | +0.07(+1.01%) |
Feb 06, 2004 | 6.472 | 7.186 | 6.472 | 7.150 | 24,796 | +0.53(+8.02%) |
Feb 05, 2004 | 7.049 | 7.113 | 6.500 | 6.619 | 29,711 | -0.43(-6.10%) |
Feb 04, 2004 | 7.324 | 7.452 | 7.049 | 7.049 | 26,653 | -0.42(-5.64%) |
Feb 03, 2004 | 7.489 | 7.662 | 7.388 | 7.470 | 53,306 | +0.10(+1.37%) |