Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.713 | 5.716 | 5.585 | 5.600 | 987,541 | -0.13(-2.20%) |
Apr 29, 2004 | 5.726 | 5.865 | 5.695 | 5.726 | 1,844,581 | +0.01(+0.09%) |
Apr 28, 2004 | 5.886 | 5.891 | 5.697 | 5.721 | 1,026,844 | -0.19(-3.24%) |
Apr 27, 2004 | 5.739 | 6.054 | 5.739 | 5.912 | 2,311,259 | +0.15(+2.69%) |
Apr 26, 2004 | 5.789 | 5.862 | 5.739 | 5.758 | 581,535 | -0.03(-0.50%) |
Apr 23, 2004 | 5.870 | 5.870 | 5.747 | 5.786 | 1,195,505 | -0.10(-1.69%) |
Apr 22, 2004 | 5.700 | 6.022 | 5.700 | 5.886 | 1,128,728 | +0.17(+2.98%) |
Apr 21, 2004 | 5.647 | 5.721 | 5.579 | 5.716 | 821,170 | +0.08(+1.44%) |
Apr 20, 2004 | 5.700 | 5.813 | 5.627 | 5.634 | 1,214,966 | -0.07(-1.15%) |
Apr 19, 2004 | 5.619 | 5.729 | 5.585 | 5.700 | 801,709 | +0.11(+1.92%) |
Apr 16, 2004 | 5.640 | 5.653 | 5.572 | 5.592 | 2,300,193 | -0.00(-0.05%) |
Apr 15, 2004 | 5.666 | 5.718 | 5.582 | 5.595 | 1,423,693 | -0.04(-0.79%) |
Apr 14, 2004 | 5.632 | 5.716 | 5.606 | 5.640 | 1,730,487 | +0.01(+0.14%) |
Apr 13, 2004 | 5.710 | 5.710 | 5.592 | 5.632 | 1,219,163 | -0.04(-0.69%) |
Apr 12, 2004 | 5.682 | 5.744 | 5.650 | 5.671 | 1,021,502 | -0.01(-0.14%) |
Apr 08, 2004 | 5.739 | 5.750 | 5.661 | 5.679 | 1,432,088 | -0.05(-0.82%) |
Apr 07, 2004 | 5.674 | 5.763 | 5.650 | 5.726 | 1,711,026 | -0.01(-0.14%) |
Apr 06, 2004 | 5.661 | 5.755 | 5.661 | 5.734 | 1,188,255 | +0.08(+1.34%) |
Apr 05, 2004 | 5.587 | 5.666 | 5.587 | 5.658 | 1,357,297 | +0.07(+1.27%) |
Apr 02, 2004 | 5.530 | 5.587 | 5.527 | 5.587 | 1,251,598 | +0.07(+1.28%) |
Apr 01, 2004 | 5.490 | 5.535 | 5.485 | 5.516 | 1,356,915 | +0.03(+0.48%) |
Mar 31, 2004 | 5.516 | 5.516 | 5.417 | 5.490 | 1,527,865 | -0.03(-0.52%) |
Mar 30, 2004 | 5.443 | 5.519 | 5.427 | 5.519 | 1,363,784 | +0.04(+0.72%) |
Mar 29, 2004 | 5.372 | 5.480 | 5.372 | 5.480 | 1,867,476 | +0.11(+2.00%) |
Mar 26, 2004 | 5.375 | 5.393 | 5.338 | 5.372 | 854,750 | +0.00(+0.00%) |
Mar 25, 2004 | 5.176 | 5.380 | 5.150 | 5.372 | 1,158,110 | +0.24(+4.75%) |
Mar 24, 2004 | 5.176 | 5.212 | 5.113 | 5.129 | 956,251 | -0.06(-1.21%) |
Mar 23, 2004 | 5.210 | 5.262 | 5.165 | 5.192 | 1,272,967 | -0.04(-0.70%) |
Mar 22, 2004 | 5.370 | 5.370 | 5.163 | 5.228 | 1,785,435 | -0.14(-2.64%) |
Mar 19, 2004 | 5.472 | 5.477 | 5.349 | 5.370 | 1,668,670 | -0.10(-1.87%) |
Mar 18, 2004 | 5.495 | 5.503 | 5.364 | 5.472 | 1,967,451 | -0.03(-0.52%) |
Mar 17, 2004 | 5.451 | 5.561 | 5.451 | 5.501 | 1,179,478 | +0.09(+1.65%) |
Mar 16, 2004 | 5.503 | 5.553 | 5.367 | 5.412 | 2,169,310 | -0.03(-0.48%) |
Mar 15, 2004 | 5.477 | 5.556 | 5.414 | 5.438 | 1,796,120 | -0.21(-3.71%) |
Mar 12, 2004 | 5.582 | 5.679 | 5.516 | 5.647 | 1,080,266 | +0.10(+1.80%) |
Mar 11, 2004 | 5.587 | 5.747 | 5.548 | 5.548 | 1,051,266 | -0.04(-0.70%) |
Mar 10, 2004 | 5.634 | 5.721 | 5.535 | 5.587 | 1,495,431 | -0.05(-0.84%) |
Mar 09, 2004 | 5.779 | 5.784 | 5.603 | 5.634 | 1,100,109 | -0.20(-3.37%) |
Mar 08, 2004 | 5.904 | 5.967 | 5.810 | 5.831 | 821,933 | -0.09(-1.46%) |
Mar 05, 2004 | 5.862 | 5.936 | 5.844 | 5.917 | 1,069,200 | +0.04(+0.62%) |
Mar 04, 2004 | 5.739 | 5.886 | 5.713 | 5.881 | 1,168,412 | +0.12(+2.00%) |
Mar 03, 2004 | 5.700 | 5.765 | 5.587 | 5.765 | 1,224,124 | +0.06(+1.10%) |
Mar 02, 2004 | 5.800 | 5.800 | 5.603 | 5.703 | 2,226,547 | -0.08(-1.45%) |
Mar 01, 2004 | 5.721 | 5.800 | 5.700 | 5.786 | 1,093,240 | +0.09(+1.61%) |
Feb 27, 2004 | 5.632 | 5.760 | 5.624 | 5.695 | 1,305,401 | +0.06(+1.07%) |
Feb 26, 2004 | 5.556 | 5.661 | 5.556 | 5.634 | 1,165,360 | +0.06(+1.03%) |
Feb 25, 2004 | 5.556 | 5.579 | 5.472 | 5.577 | 1,366,837 | +0.03(+0.57%) |
Feb 24, 2004 | 5.522 | 5.613 | 5.464 | 5.545 | 2,196,021 | +0.01(+0.19%) |
Feb 23, 2004 | 5.569 | 5.616 | 5.469 | 5.535 | 1,484,746 | -0.03(-0.61%) |
Feb 20, 2004 | 5.556 | 5.595 | 5.498 | 5.569 | 1,520,997 | -0.01(-0.14%) |
Feb 19, 2004 | 5.503 | 5.661 | 5.503 | 5.577 | 2,091,848 | +0.11(+2.06%) |
Feb 18, 2004 | 5.459 | 5.516 | 5.385 | 5.464 | 702,116 | +0.01(+0.14%) |
Feb 17, 2004 | 5.372 | 5.516 | 5.372 | 5.456 | 695,247 | +0.10(+1.96%) |
Feb 13, 2004 | 5.378 | 5.464 | 5.304 | 5.351 | 1,127,583 | -0.03(-0.49%) |
Feb 12, 2004 | 5.341 | 5.417 | 5.320 | 5.378 | 1,016,160 | +0.02(+0.34%) |
Feb 11, 2004 | 5.307 | 5.364 | 5.228 | 5.359 | 772,327 | +0.05(+0.99%) |
Feb 10, 2004 | 5.241 | 5.315 | 5.220 | 5.307 | 796,749 | +0.05(+0.95%) |
Feb 09, 2004 | 5.233 | 5.294 | 5.205 | 5.257 | 1,053,555 | +0.04(+0.70%) |
Feb 06, 2004 | 5.097 | 5.257 | 5.097 | 5.220 | 1,255,032 | +0.12(+2.42%) |
Feb 05, 2004 | 5.047 | 5.144 | 5.032 | 5.097 | 1,024,555 | +0.05(+0.99%) |
Feb 04, 2004 | 5.013 | 5.123 | 4.987 | 5.047 | 1,637,380 | +0.02(+0.42%) |
Feb 03, 2004 | 5.058 | 5.058 | 4.885 | 5.026 | 2,403,603 | -0.03(-0.62%) |