Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.269 | 5.269 | 5.120 | 5.151 | 1,308,065 | -0.03(-0.60%) |
Apr 29, 2004 | 5.331 | 5.380 | 5.139 | 5.182 | 1,362,756 | -0.15(-2.79%) |
Apr 28, 2004 | 5.331 | 5.455 | 5.331 | 5.331 | 1,444,873 | -0.04(-0.69%) |
Apr 27, 2004 | 5.510 | 5.517 | 5.306 | 5.368 | 1,508,921 | -0.08(-1.48%) |
Apr 26, 2004 | 5.442 | 5.566 | 5.393 | 5.448 | 963,302 | -0.04(-0.68%) |
Apr 23, 2004 | 5.486 | 5.504 | 5.368 | 5.486 | 645,482 | -0.03(-0.56%) |
Apr 22, 2004 | 5.424 | 5.579 | 5.399 | 5.517 | 1,036,546 | +0.09(+1.71%) |
Apr 21, 2004 | 5.318 | 5.424 | 5.219 | 5.424 | 1,140,120 | +0.14(+2.58%) |
Apr 20, 2004 | 5.510 | 5.541 | 5.281 | 5.287 | 986,050 | -0.22(-4.05%) |
Apr 19, 2004 | 5.479 | 5.510 | 5.380 | 5.510 | 657,259 | +0.04(+0.68%) |
Apr 16, 2004 | 5.461 | 5.486 | 5.393 | 5.473 | 693,881 | +0.04(+0.68%) |
Apr 15, 2004 | 5.461 | 5.504 | 5.355 | 5.436 | 1,093,012 | -0.02(-0.34%) |
Apr 14, 2004 | 5.473 | 5.560 | 5.386 | 5.455 | 1,572,163 | -0.08(-1.46%) |
Apr 13, 2004 | 5.665 | 5.672 | 5.467 | 5.535 | 1,542,478 | -0.16(-2.83%) |
Apr 12, 2004 | 5.690 | 5.777 | 5.653 | 5.696 | 938,942 | -0.01(-0.11%) |
Apr 08, 2004 | 5.820 | 5.845 | 5.703 | 5.703 | 721,307 | -0.07(-1.29%) |
Apr 07, 2004 | 5.752 | 5.820 | 5.696 | 5.777 | 1,193,359 | +0.01(+0.11%) |
Apr 06, 2004 | 5.734 | 5.796 | 5.715 | 5.771 | 1,894,823 | +0.02(+0.43%) |
Apr 05, 2004 | 5.634 | 5.796 | 5.603 | 5.746 | 1,057,519 | +0.06(+1.09%) |
Apr 02, 2004 | 5.740 | 5.796 | 5.622 | 5.684 | 1,313,389 | -0.01(-0.11%) |
Apr 01, 2004 | 5.591 | 5.696 | 5.517 | 5.690 | 1,845,779 | +0.14(+2.57%) |
Mar 31, 2004 | 5.541 | 5.628 | 5.510 | 5.548 | 1,097,529 | -0.02(-0.44%) |
Mar 30, 2004 | 5.461 | 5.579 | 5.424 | 5.572 | 993,149 | +0.06(+1.01%) |
Mar 29, 2004 | 5.455 | 5.610 | 5.455 | 5.517 | 1,582,004 | +0.09(+1.60%) |
Mar 26, 2004 | 5.504 | 5.535 | 5.424 | 5.430 | 637,738 | -0.07(-1.35%) |
Mar 25, 2004 | 5.479 | 5.517 | 5.442 | 5.504 | 1,072,684 | +0.05(+0.91%) |
Mar 24, 2004 | 5.455 | 5.504 | 5.411 | 5.455 | 1,088,979 | +0.00(+0.00%) |
Mar 23, 2004 | 5.517 | 5.541 | 5.424 | 5.455 | 876,184 | -0.01(-0.23%) |
Mar 22, 2004 | 5.498 | 5.504 | 5.393 | 5.467 | 1,565,064 | -0.03(-0.56%) |
Mar 19, 2004 | 5.597 | 5.597 | 5.486 | 5.498 | 1,246,114 | -0.10(-1.77%) |
Mar 18, 2004 | 5.529 | 5.597 | 5.473 | 5.597 | 1,868,849 | +0.01(+0.11%) |
Mar 17, 2004 | 5.548 | 5.672 | 5.393 | 5.591 | 2,555,955 | +0.07(+1.35%) |
Mar 16, 2004 | 5.529 | 5.591 | 5.417 | 5.517 | 2,027,921 | -0.04(-0.67%) |
Mar 15, 2004 | 5.628 | 5.628 | 5.517 | 5.554 | 1,160,609 | -0.07(-1.32%) |
Mar 12, 2004 | 5.492 | 5.628 | 5.492 | 5.628 | 977,338 | +0.12(+2.25%) |
Mar 11, 2004 | 5.510 | 5.641 | 5.455 | 5.504 | 1,363,724 | -0.07(-1.33%) |
Mar 10, 2004 | 5.610 | 5.746 | 5.523 | 5.579 | 1,365,660 | -0.03(-0.55%) |
Mar 09, 2004 | 5.758 | 5.758 | 5.579 | 5.610 | 1,087,527 | -0.09(-1.52%) |
Mar 08, 2004 | 5.628 | 5.696 | 5.585 | 5.696 | 2,742,936 | +0.04(+0.66%) |
Mar 05, 2004 | 5.833 | 5.944 | 5.653 | 5.659 | 2,829,893 | -0.24(-4.00%) |
Mar 04, 2004 | 5.839 | 5.901 | 5.752 | 5.895 | 1,091,721 | +0.12(+2.04%) |
Mar 03, 2004 | 5.851 | 5.882 | 5.715 | 5.777 | 1,365,337 | -0.07(-1.27%) |
Mar 02, 2004 | 5.845 | 5.882 | 5.789 | 5.851 | 1,209,815 | +0.06(+1.07%) |
Mar 01, 2004 | 5.703 | 5.808 | 5.659 | 5.789 | 1,401,314 | +0.09(+1.52%) |
Feb 27, 2004 | 5.622 | 5.703 | 5.610 | 5.703 | 1,102,369 | +0.08(+1.43%) |
Feb 26, 2004 | 5.591 | 5.628 | 5.548 | 5.622 | 1,003,635 | +0.03(+0.55%) |
Feb 25, 2004 | 5.473 | 5.634 | 5.430 | 5.591 | 1,516,988 | +0.14(+2.50%) |
Feb 24, 2004 | 5.442 | 5.455 | 5.368 | 5.455 | 2,752,294 | +0.02(+0.34%) |
Feb 23, 2004 | 5.486 | 5.510 | 5.430 | 5.436 | 992,503 | -0.07(-1.35%) |
Feb 20, 2004 | 5.603 | 5.603 | 5.461 | 5.510 | 1,802,542 | -0.03(-0.56%) |
Feb 19, 2004 | 5.641 | 5.696 | 5.504 | 5.541 | 1,748,819 | -0.07(-1.22%) |
Feb 18, 2004 | 5.634 | 5.696 | 5.486 | 5.610 | 1,942,416 | +0.00(+0.00%) |
Feb 17, 2004 | 5.517 | 5.641 | 5.479 | 5.610 | 1,946,449 | +0.09(+1.69%) |
Feb 13, 2004 | 5.566 | 5.622 | 5.467 | 5.517 | 1,020,091 | -0.05(-0.89%) |
Feb 12, 2004 | 5.579 | 5.616 | 5.548 | 5.566 | 1,509,728 | -0.06(-1.10%) |
Feb 11, 2004 | 5.597 | 5.647 | 5.517 | 5.628 | 1,270,475 | +0.00(+0.00%) |
Feb 10, 2004 | 5.492 | 5.628 | 5.486 | 5.628 | 1,596,524 | +0.14(+2.48%) |
Feb 09, 2004 | 5.448 | 5.529 | 5.368 | 5.492 | 2,573,701 | +0.07(+1.26%) |
Feb 06, 2004 | 5.269 | 5.486 | 5.269 | 5.424 | 3,749,314 | +0.15(+2.82%) |
Feb 05, 2004 | 5.231 | 5.281 | 5.120 | 5.275 | 2,630,167 | +0.09(+1.79%) |
Feb 04, 2004 | 5.287 | 5.368 | 5.114 | 5.182 | 1,950,644 | -0.20(-3.69%) |
Feb 03, 2004 | 5.411 | 5.411 | 5.331 | 5.380 | 809,393 | +0.06(+1.17%) |