Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.043 | 5.088 | 4.993 | 5.027 | 35,647 | -0.01(-0.22%) |
Apr 29, 2004 | 5.021 | 5.038 | 5.005 | 5.038 | 29,706 | -0.02(-0.33%) |
Apr 28, 2004 | 4.927 | 5.054 | 4.910 | 5.054 | 98,840 | +0.10(+2.02%) |
Apr 27, 2004 | 4.999 | 4.999 | 4.899 | 4.955 | 69,494 | -0.02(-0.34%) |
Apr 26, 2004 | 4.893 | 4.971 | 4.893 | 4.971 | 124,766 | +0.02(+0.45%) |
Apr 23, 2004 | 5.010 | 5.060 | 4.916 | 4.949 | 110,363 | -0.07(-1.33%) |
Apr 22, 2004 | 4.999 | 5.049 | 4.977 | 5.016 | 49,510 | +0.02(+0.44%) |
Apr 21, 2004 | 5.005 | 5.066 | 4.993 | 4.993 | 32,586 | -0.07(-1.32%) |
Apr 20, 2004 | 5.054 | 5.088 | 5.021 | 5.060 | 32,946 | -0.01(-0.11%) |
Apr 19, 2004 | 5.088 | 5.088 | 5.016 | 5.066 | 63,913 | -0.01(-0.11%) |
Apr 16, 2004 | 4.999 | 5.099 | 4.999 | 5.071 | 50,410 | +0.09(+1.78%) |
Apr 15, 2004 | 5.054 | 5.116 | 4.949 | 4.982 | 71,835 | -0.11(-2.07%) |
Apr 14, 2004 | 5.099 | 5.099 | 5.043 | 5.088 | 48,250 | +0.01(+0.11%) |
Apr 13, 2004 | 5.082 | 5.116 | 5.077 | 5.082 | 73,815 | -0.05(-0.97%) |
Apr 12, 2004 | 5.166 | 5.216 | 5.132 | 5.132 | 78,136 | -0.06(-1.07%) |
Apr 08, 2004 | 5.166 | 5.188 | 5.143 | 5.188 | 44,649 | +0.03(+0.54%) |
Apr 07, 2004 | 5.149 | 5.166 | 5.138 | 5.160 | 44,649 | +0.02(+0.43%) |
Apr 06, 2004 | 5.099 | 5.188 | 5.099 | 5.138 | 83,357 | +0.04(+0.76%) |
Apr 05, 2004 | 5.221 | 5.221 | 5.099 | 5.099 | 40,688 | -0.12(-2.24%) |
Apr 02, 2004 | 5.416 | 5.443 | 5.210 | 5.216 | 99,560 | -0.20(-3.69%) |
Apr 01, 2004 | 5.421 | 5.454 | 5.416 | 5.416 | 40,508 | -0.04(-0.71%) |
Mar 31, 2004 | 5.416 | 5.471 | 5.388 | 5.454 | 45,009 | +0.04(+0.82%) |
Mar 30, 2004 | 5.399 | 5.416 | 5.366 | 5.410 | 32,226 | -0.02(-0.31%) |
Mar 29, 2004 | 5.377 | 5.432 | 5.371 | 5.427 | 31,146 | +0.01(+0.21%) |
Mar 26, 2004 | 5.349 | 5.416 | 5.349 | 5.416 | 80,296 | +0.06(+1.04%) |
Mar 25, 2004 | 5.327 | 5.388 | 5.327 | 5.360 | 46,089 | +0.00(+0.00%) |
Mar 24, 2004 | 5.382 | 5.404 | 5.343 | 5.360 | 46,989 | -0.03(-0.62%) |
Mar 23, 2004 | 5.416 | 5.421 | 5.377 | 5.393 | 44,469 | -0.02(-0.41%) |
Mar 22, 2004 | 5.399 | 5.416 | 5.399 | 5.416 | 9,902 | +0.01(+0.10%) |
Mar 19, 2004 | 5.427 | 5.432 | 5.404 | 5.410 | 15,123 | -0.03(-0.61%) |
Mar 18, 2004 | 5.443 | 5.471 | 5.393 | 5.443 | 31,146 | +0.01(+0.20%) |
Mar 17, 2004 | 5.454 | 5.493 | 5.410 | 5.432 | 33,126 | -0.01(-0.20%) |
Mar 16, 2004 | 5.488 | 5.488 | 5.388 | 5.443 | 58,332 | -0.06(-1.01%) |
Mar 15, 2004 | 5.493 | 5.527 | 5.488 | 5.499 | 40,868 | +0.00(+0.00%) |
Mar 12, 2004 | 5.510 | 5.554 | 5.477 | 5.499 | 49,510 | -0.01(-0.20%) |
Mar 11, 2004 | 5.482 | 5.521 | 5.482 | 5.510 | 11,342 | +0.03(+0.61%) |
Mar 10, 2004 | 5.482 | 5.554 | 5.477 | 5.477 | 42,848 | +0.01(+0.10%) |
Mar 09, 2004 | 5.516 | 5.521 | 5.471 | 5.471 | 21,604 | -0.03(-0.51%) |
Mar 08, 2004 | 5.488 | 5.543 | 5.454 | 5.499 | 49,150 | +0.02(+0.41%) |
Mar 05, 2004 | 5.471 | 5.516 | 5.438 | 5.477 | 28,625 | +0.06(+1.02%) |
Mar 04, 2004 | 5.471 | 5.471 | 5.416 | 5.421 | 22,324 | -0.05(-0.91%) |
Mar 03, 2004 | 5.432 | 5.499 | 5.404 | 5.471 | 61,032 | +0.02(+0.41%) |
Mar 02, 2004 | 5.527 | 5.527 | 5.449 | 5.449 | 36,367 | -0.08(-1.41%) |
Mar 01, 2004 | 5.527 | 5.527 | 5.510 | 5.527 | 12,962 | +0.00(+0.00%) |
Feb 27, 2004 | 5.404 | 5.527 | 5.404 | 5.527 | 71,114 | +0.09(+1.63%) |
Feb 26, 2004 | 5.443 | 5.454 | 5.388 | 5.438 | 55,451 | -0.01(-0.10%) |
Feb 25, 2004 | 5.416 | 5.449 | 5.399 | 5.443 | 21,064 | +0.01(+0.10%) |
Feb 24, 2004 | 5.410 | 5.460 | 5.382 | 5.438 | 35,287 | +0.02(+0.41%) |
Feb 23, 2004 | 5.427 | 5.460 | 5.416 | 5.416 | 30,426 | -0.06(-1.02%) |
Feb 20, 2004 | 5.443 | 5.488 | 5.427 | 5.471 | 15,123 | -0.02(-0.30%) |
Feb 19, 2004 | 5.504 | 5.510 | 5.477 | 5.488 | 27,365 | -0.02(-0.40%) |
Feb 18, 2004 | 5.527 | 5.527 | 5.482 | 5.510 | 22,504 | -0.04(-0.80%) |
Feb 17, 2004 | 5.471 | 5.554 | 5.471 | 5.554 | 36,907 | +0.08(+1.52%) |
Feb 13, 2004 | 5.521 | 5.521 | 5.460 | 5.471 | 30,786 | +0.00(+0.00%) |
Feb 12, 2004 | 5.416 | 5.527 | 5.416 | 5.471 | 93,979 | +0.06(+1.03%) |
Feb 11, 2004 | 5.388 | 5.416 | 5.360 | 5.416 | 32,946 | +0.03(+0.52%) |
Feb 10, 2004 | 5.327 | 5.399 | 5.327 | 5.388 | 41,048 | +0.08(+1.46%) |
Feb 09, 2004 | 5.382 | 5.382 | 5.293 | 5.310 | 45,189 | -0.06(-1.04%) |
Feb 06, 2004 | 5.332 | 5.371 | 5.304 | 5.366 | 34,567 | +0.01(+0.10%) |
Feb 05, 2004 | 5.360 | 5.371 | 5.321 | 5.360 | 26,825 | +0.00(+0.00%) |
Feb 04, 2004 | 5.338 | 5.366 | 5.332 | 5.360 | 16,743 | +0.03(+0.52%) |
Feb 03, 2004 | 5.377 | 5.377 | 5.277 | 5.332 | 60,132 | +0.03(+0.52%) |