Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.768 | 5.768 | 5.620 | 5.710 | 1,680,850 | -0.03(-0.52%) |
Apr 29, 2004 | 5.847 | 5.871 | 5.722 | 5.740 | 1,540,423 | -0.11(-1.83%) |
Apr 28, 2004 | 5.806 | 5.847 | 5.755 | 5.847 | 1,159,722 | +0.00(+0.06%) |
Apr 27, 2004 | 5.849 | 5.900 | 5.778 | 5.843 | 842,561 | -0.01(-0.10%) |
Apr 26, 2004 | 5.849 | 5.900 | 5.806 | 5.849 | 964,833 | +0.04(+0.61%) |
Apr 23, 2004 | 5.767 | 5.843 | 5.731 | 5.813 | 1,200,302 | +0.03(+0.58%) |
Apr 22, 2004 | 5.712 | 5.780 | 5.692 | 5.780 | 965,367 | +0.04(+0.62%) |
Apr 21, 2004 | 5.703 | 5.752 | 5.665 | 5.744 | 1,059,875 | +0.03(+0.56%) |
Apr 20, 2004 | 5.675 | 5.712 | 5.652 | 5.712 | 1,528,676 | +0.07(+1.33%) |
Apr 19, 2004 | 5.553 | 5.637 | 5.553 | 5.637 | 583,065 | +0.06(+1.11%) |
Apr 16, 2004 | 5.553 | 5.590 | 5.534 | 5.576 | 661,020 | -0.01(-0.10%) |
Apr 15, 2004 | 5.574 | 5.607 | 5.547 | 5.581 | 592,142 | +0.01(+0.13%) |
Apr 14, 2004 | 5.540 | 5.619 | 5.534 | 5.574 | 799,311 | +0.01(+0.20%) |
Apr 13, 2004 | 5.587 | 5.605 | 5.493 | 5.562 | 892,217 | +0.01(+0.27%) |
Apr 12, 2004 | 5.555 | 5.619 | 5.523 | 5.547 | 724,025 | -0.03(-0.47%) |
Apr 08, 2004 | 5.637 | 5.637 | 5.557 | 5.574 | 775,284 | -0.04(-0.63%) |
Apr 07, 2004 | 5.581 | 5.635 | 5.527 | 5.609 | 697,862 | +0.04(+0.67%) |
Apr 06, 2004 | 5.598 | 5.615 | 5.557 | 5.572 | 1,154,917 | -0.02(-0.37%) |
Apr 05, 2004 | 5.562 | 5.604 | 5.557 | 5.592 | 899,158 | +0.04(+0.78%) |
Apr 02, 2004 | 5.589 | 5.602 | 5.547 | 5.549 | 999,006 | -0.02(-0.37%) |
Apr 01, 2004 | 5.478 | 5.590 | 5.478 | 5.570 | 1,371,164 | +0.08(+1.40%) |
Mar 31, 2004 | 5.422 | 5.497 | 5.413 | 5.493 | 858,045 | +0.04(+0.79%) |
Mar 30, 2004 | 5.347 | 5.450 | 5.347 | 5.450 | 955,756 | +0.07(+1.32%) |
Mar 29, 2004 | 5.308 | 5.384 | 5.302 | 5.379 | 1,322,041 | +0.08(+1.45%) |
Mar 26, 2004 | 5.386 | 5.386 | 5.285 | 5.302 | 1,149,577 | -0.08(-1.56%) |
Mar 25, 2004 | 5.257 | 5.428 | 5.246 | 5.386 | 2,227,073 | +0.17(+3.19%) |
Mar 24, 2004 | 5.223 | 5.261 | 5.197 | 5.220 | 1,688,859 | +0.03(+0.61%) |
Mar 23, 2004 | 5.180 | 5.231 | 5.158 | 5.188 | 1,106,862 | +0.01(+0.14%) |
Mar 22, 2004 | 5.220 | 5.242 | 5.165 | 5.180 | 814,262 | -0.08(-1.60%) |
Mar 19, 2004 | 5.261 | 5.296 | 5.237 | 5.265 | 960,562 | +0.00(+0.07%) |
Mar 18, 2004 | 5.263 | 5.285 | 5.225 | 5.261 | 510,448 | -0.02(-0.39%) |
Mar 17, 2004 | 5.222 | 5.287 | 5.222 | 5.281 | 743,247 | +0.04(+0.68%) |
Mar 16, 2004 | 5.304 | 5.304 | 5.208 | 5.246 | 1,308,692 | -0.00(-0.07%) |
Mar 15, 2004 | 5.383 | 5.392 | 5.201 | 5.250 | 1,021,431 | -0.17(-3.14%) |
Mar 12, 2004 | 5.323 | 5.424 | 5.323 | 5.420 | 1,396,259 | +0.07(+1.30%) |
Mar 11, 2004 | 5.366 | 5.418 | 5.328 | 5.351 | 1,216,320 | -0.04(-0.73%) |
Mar 10, 2004 | 5.384 | 5.463 | 5.373 | 5.390 | 1,458,196 | -0.01(-0.24%) |
Mar 09, 2004 | 5.403 | 5.418 | 5.360 | 5.403 | 838,823 | +0.02(+0.31%) |
Mar 08, 2004 | 5.403 | 5.413 | 5.375 | 5.386 | 881,538 | -0.02(-0.31%) |
Mar 05, 2004 | 5.398 | 5.450 | 5.377 | 5.403 | 1,119,677 | +0.01(+0.14%) |
Mar 04, 2004 | 5.465 | 5.478 | 5.358 | 5.396 | 1,438,440 | -0.02(-0.41%) |
Mar 03, 2004 | 5.349 | 5.424 | 5.338 | 5.418 | 1,892,291 | +0.03(+0.63%) |
Mar 02, 2004 | 5.336 | 5.384 | 5.321 | 5.384 | 1,540,423 | +0.05(+0.88%) |
Mar 01, 2004 | 5.235 | 5.356 | 5.216 | 5.338 | 1,100,455 | +0.15(+2.81%) |
Feb 27, 2004 | 5.169 | 5.229 | 5.147 | 5.192 | 2,303,961 | +0.04(+0.73%) |
Feb 26, 2004 | 5.197 | 5.197 | 5.141 | 5.154 | 1,391,987 | -0.07(-1.43%) |
Feb 25, 2004 | 5.240 | 5.240 | 5.180 | 5.229 | 1,762,009 | +0.01(+0.14%) |
Feb 24, 2004 | 5.326 | 5.326 | 5.150 | 5.222 | 2,315,174 | -0.09(-1.62%) |
Feb 23, 2004 | 5.244 | 5.424 | 5.227 | 5.308 | 3,428,977 | +0.06(+1.21%) |
Feb 20, 2004 | 5.178 | 5.261 | 5.169 | 5.244 | 1,285,199 | +0.06(+1.23%) |
Feb 19, 2004 | 5.225 | 5.240 | 5.178 | 5.180 | 1,531,346 | +0.00(+0.00%) |
Feb 18, 2004 | 5.235 | 5.240 | 5.175 | 5.180 | 1,314,032 | -0.03(-0.65%) |
Feb 17, 2004 | 5.225 | 5.242 | 5.205 | 5.214 | 1,178,944 | +0.05(+0.94%) |
Feb 13, 2004 | 5.150 | 5.208 | 5.149 | 5.165 | 932,797 | -0.01(-0.14%) |
Feb 12, 2004 | 5.193 | 5.223 | 5.154 | 5.173 | 927,457 | -0.04(-0.75%) |
Feb 11, 2004 | 5.178 | 5.216 | 5.167 | 5.212 | 722,424 | +0.06(+1.20%) |
Feb 10, 2004 | 5.075 | 5.167 | 5.075 | 5.150 | 887,946 | +0.06(+1.10%) |
Feb 09, 2004 | 5.132 | 5.132 | 5.079 | 5.094 | 1,476,350 | -0.06(-1.09%) |
Feb 06, 2004 | 5.094 | 5.150 | 5.059 | 5.150 | 1,495,038 | +0.09(+1.81%) |
Feb 05, 2004 | 5.029 | 5.079 | 5.029 | 5.059 | 1,100,989 | -0.00(-0.04%) |
Feb 04, 2004 | 5.066 | 5.100 | 5.038 | 5.060 | 879,937 | -0.04(-0.88%) |
Feb 03, 2004 | 5.109 | 5.145 | 5.075 | 5.105 | 910,905 | -0.00(-0.07%) |