Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.999 | 5.010 | 4.999 | 5.007 | 7,153 | +0.01(+0.15%) |
Apr 29, 2004 | 5.164 | 5.164 | 4.996 | 4.999 | 9,354 | -0.13(-2.46%) |
Apr 28, 2004 | 5.054 | 5.162 | 5.049 | 5.126 | 45,123 | -0.05(-1.04%) |
Apr 27, 2004 | 5.136 | 5.179 | 5.120 | 5.179 | 20,360 | +0.04(+0.69%) |
Apr 26, 2004 | 5.135 | 5.159 | 5.117 | 5.144 | 22,561 | +0.09(+1.74%) |
Apr 23, 2004 | 5.088 | 5.091 | 5.056 | 5.056 | 4,402 | -0.06(-1.08%) |
Apr 22, 2004 | 4.999 | 5.111 | 4.999 | 5.111 | 9,905 | +0.05(+0.91%) |
Apr 21, 2004 | 4.997 | 5.065 | 4.997 | 5.065 | 47,324 | +0.03(+0.50%) |
Apr 20, 2004 | 5.043 | 5.043 | 4.997 | 5.039 | 31,916 | +0.04(+0.71%) |
Apr 19, 2004 | 5.079 | 5.079 | 5.004 | 5.004 | 2,201 | +0.00(+0.09%) |
Apr 16, 2004 | 5.137 | 5.137 | 4.997 | 4.999 | 8,804 | +0.00(+0.04%) |
Apr 15, 2004 | 4.997 | 5.059 | 4.987 | 4.997 | 18,159 | -0.02(-0.31%) |
Apr 14, 2004 | 5.079 | 5.079 | 5.004 | 5.013 | 3,851 | +0.01(+0.11%) |
Apr 13, 2004 | 5.006 | 5.085 | 5.003 | 5.007 | 6,053 | -0.08(-1.59%) |
Apr 12, 2004 | 5.141 | 5.156 | 5.075 | 5.088 | 32,466 | -0.07(-1.32%) |
Apr 08, 2004 | 5.160 | 5.160 | 5.048 | 5.156 | 5,502 | +0.06(+1.10%) |
Apr 07, 2004 | 5.098 | 5.108 | 5.098 | 5.100 | 3,301 | +0.01(+0.27%) |
Apr 06, 2004 | 5.027 | 5.111 | 5.027 | 5.086 | 17,058 | +0.04(+0.81%) |
Apr 05, 2004 | 5.000 | 5.122 | 5.000 | 5.046 | 10,455 | -0.01(-0.22%) |
Apr 02, 2004 | 5.136 | 5.138 | 5.057 | 5.057 | 7,153 | +0.03(+0.52%) |
Apr 01, 2004 | 5.016 | 5.030 | 5.012 | 5.030 | 1,650 | -0.01(-0.14%) |
Mar 31, 2004 | 5.043 | 5.043 | 5.037 | 5.037 | 15,407 | -0.05(-1.04%) |
Mar 30, 2004 | 5.119 | 5.130 | 5.089 | 5.090 | 11,005 | -0.03(-0.57%) |
Mar 29, 2004 | 5.134 | 5.170 | 5.114 | 5.119 | 33,016 | +0.08(+1.61%) |
Mar 26, 2004 | 5.141 | 5.141 | 5.038 | 5.038 | 3,301 | -0.00(-0.05%) |
Mar 25, 2004 | 5.065 | 5.065 | 5.017 | 5.041 | 5,502 | +0.04(+0.80%) |
Mar 24, 2004 | 5.013 | 5.102 | 4.999 | 5.001 | 10,455 | +0.00(+0.04%) |
Mar 23, 2004 | 4.998 | 5.096 | 4.997 | 4.999 | 6,053 | +0.00(+0.04%) |
Mar 22, 2004 | 5.005 | 5.079 | 4.997 | 4.997 | 23,662 | -0.01(-0.11%) |
Mar 19, 2004 | 5.003 | 5.081 | 5.003 | 5.003 | 12,656 | -0.00(-0.02%) |
Mar 18, 2004 | 5.134 | 5.134 | 5.004 | 5.004 | 4,402 | -0.17(-3.34%) |
Mar 17, 2004 | 5.157 | 5.177 | 5.157 | 5.176 | 5,502 | +0.13(+2.56%) |
Mar 16, 2004 | 5.130 | 5.139 | 5.047 | 5.047 | 10,455 | -0.13(-2.53%) |
Mar 15, 2004 | 5.141 | 5.179 | 5.088 | 5.178 | 31,916 | -0.06(-1.08%) |
Mar 12, 2004 | 5.097 | 5.235 | 5.094 | 5.235 | 17,058 | +0.15(+2.88%) |
Mar 11, 2004 | 5.215 | 5.215 | 5.088 | 5.088 | 9,905 | -0.09(-1.74%) |
Mar 10, 2004 | 5.179 | 5.179 | 5.163 | 5.178 | 6,053 | -0.00(-0.02%) |
Mar 09, 2004 | 5.164 | 5.221 | 5.164 | 5.179 | 3,851 | -0.05(-0.92%) |
Mar 08, 2004 | 5.233 | 5.233 | 5.227 | 5.227 | 7,153 | +0.02(+0.45%) |
Mar 05, 2004 | 5.229 | 5.270 | 5.204 | 5.204 | 6,603 | -0.07(-1.26%) |
Mar 04, 2004 | 5.225 | 5.279 | 5.188 | 5.270 | 22,561 | -0.02(-0.45%) |
Mar 03, 2004 | 5.185 | 5.294 | 5.163 | 5.294 | 9,905 | +0.06(+1.09%) |
Mar 02, 2004 | 5.270 | 5.294 | 5.236 | 5.236 | 7,703 | -0.06(-1.06%) |
Mar 01, 2004 | 5.247 | 5.293 | 5.243 | 5.293 | 3,851 | +0.05(+0.95%) |
Feb 27, 2004 | 5.184 | 5.243 | 5.184 | 5.243 | 7,153 | +0.01(+0.17%) |
Feb 26, 2004 | 5.202 | 5.234 | 5.161 | 5.234 | 71,536 | +0.04(+0.84%) |
Feb 25, 2004 | 5.192 | 5.202 | 5.116 | 5.190 | 5,502 | -0.01(-0.16%) |
Feb 24, 2004 | 5.125 | 5.198 | 5.117 | 5.198 | 15,407 | +0.07(+1.29%) |
Feb 23, 2004 | 5.088 | 5.134 | 5.088 | 5.132 | 6,053 | +0.04(+0.86%) |
Feb 20, 2004 | 5.105 | 5.119 | 5.057 | 5.088 | 6,603 | +0.00(+0.00%) |
Feb 19, 2004 | 5.043 | 5.123 | 5.043 | 5.088 | 8,804 | -0.03(-0.64%) |
Feb 18, 2004 | 5.099 | 5.121 | 5.097 | 5.121 | 12,106 | +0.08(+1.68%) |
Feb 17, 2004 | 5.022 | 5.037 | 5.022 | 5.037 | 4,402 | +0.03(+0.53%) |
Feb 13, 2004 | 5.022 | 5.044 | 5.003 | 5.010 | 17,058 | -0.13(-2.44%) |
Feb 12, 2004 | 5.136 | 5.136 | 5.136 | 5.136 | 2,063 | +0.00(+0.00%) |
Feb 11, 2004 | 5.134 | 5.143 | 5.041 | 5.136 | 11,555 | -0.00(-0.02%) |
Feb 10, 2004 | 5.136 | 5.136 | 5.136 | 5.136 | 1,881 | +0.00(+0.00%) |
Feb 09, 2004 | 5.086 | 5.140 | 5.086 | 5.136 | 12,106 | +0.00(+0.00%) |
Feb 06, 2004 | 5.096 | 5.136 | 5.022 | 5.136 | 11,005 | +0.11(+2.17%) |
Feb 05, 2004 | 5.032 | 5.077 | 5.024 | 5.027 | 11,005 | -0.02(-0.31%) |
Feb 04, 2004 | 5.100 | 5.100 | 5.020 | 5.043 | 50,625 | -0.00(-0.02%) |
Feb 03, 2004 | 5.045 | 5.070 | 5.021 | 5.044 | 22,011 | -0.01(-0.25%) |