Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.802 | 4.856 | 4.540 | 4.589 | 307,696 | -0.16(-3.33%) |
Apr 29, 2004 | 4.987 | 5.004 | 4.715 | 4.747 | 698,959 | -0.29(-5.84%) |
Apr 28, 2004 | 5.151 | 5.178 | 4.982 | 5.042 | 307,146 | -0.14(-2.63%) |
Apr 27, 2004 | 5.184 | 5.228 | 5.135 | 5.178 | 162,003 | +0.02(+0.32%) |
Apr 26, 2004 | 5.326 | 5.348 | 5.140 | 5.162 | 494,073 | -0.16(-3.07%) |
Apr 23, 2004 | 5.113 | 5.348 | 4.987 | 5.326 | 1,294,559 | +0.17(+3.39%) |
Apr 22, 2004 | 5.167 | 5.255 | 5.129 | 5.151 | 752,288 | -0.08(-1.46%) |
Apr 21, 2004 | 5.457 | 5.495 | 5.129 | 5.228 | 952,410 | -0.38(-6.72%) |
Apr 20, 2004 | 5.702 | 5.746 | 5.599 | 5.604 | 452,106 | -0.15(-2.65%) |
Apr 19, 2004 | 5.817 | 5.866 | 5.724 | 5.757 | 212,583 | -0.11(-1.95%) |
Apr 16, 2004 | 5.937 | 5.937 | 5.860 | 5.871 | 273,243 | -0.07(-1.10%) |
Apr 15, 2004 | 6.002 | 6.030 | 5.893 | 5.937 | 188,209 | -0.04(-0.64%) |
Apr 14, 2004 | 5.893 | 6.030 | 5.893 | 5.975 | 193,890 | -0.03(-0.45%) |
Apr 13, 2004 | 5.991 | 6.051 | 5.931 | 6.002 | 231,642 | +0.01(+0.09%) |
Apr 12, 2004 | 5.882 | 6.002 | 5.855 | 5.997 | 283,322 | +0.14(+2.33%) |
Apr 08, 2004 | 5.877 | 6.030 | 5.795 | 5.860 | 288,270 | +0.02(+0.37%) |
Apr 07, 2004 | 5.866 | 5.866 | 5.784 | 5.839 | 306,046 | -0.02(-0.28%) |
Apr 06, 2004 | 5.806 | 5.948 | 5.806 | 5.855 | 269,761 | -0.01(-0.09%) |
Apr 05, 2004 | 5.926 | 5.970 | 5.839 | 5.860 | 265,912 | -0.01(-0.19%) |
Apr 02, 2004 | 5.937 | 5.948 | 5.871 | 5.871 | 216,981 | -0.02(-0.37%) |
Apr 01, 2004 | 5.811 | 5.953 | 5.784 | 5.893 | 427,366 | +0.08(+1.41%) |
Mar 31, 2004 | 5.871 | 5.893 | 5.746 | 5.811 | 451,006 | -0.11(-1.93%) |
Mar 30, 2004 | 5.871 | 5.948 | 5.784 | 5.926 | 126,450 | +0.06(+1.02%) |
Mar 29, 2004 | 5.882 | 5.888 | 5.757 | 5.866 | 504,335 | -0.01(-0.19%) |
Mar 26, 2004 | 5.877 | 5.904 | 5.768 | 5.877 | 515,514 | +0.04(+0.65%) |
Mar 25, 2004 | 5.713 | 5.860 | 5.713 | 5.839 | 312,827 | +0.13(+2.29%) |
Mar 24, 2004 | 5.839 | 5.866 | 5.626 | 5.708 | 356,443 | -0.13(-2.24%) |
Mar 23, 2004 | 5.844 | 5.937 | 5.784 | 5.839 | 811,665 | +0.09(+1.61%) |
Mar 22, 2004 | 5.975 | 6.226 | 5.686 | 5.746 | 1,284,297 | -0.23(-3.92%) |
Mar 19, 2004 | 5.920 | 6.090 | 5.920 | 5.981 | 316,676 | +0.03(+0.55%) |
Mar 18, 2004 | 5.915 | 5.975 | 5.811 | 5.948 | 232,925 | +0.03(+0.55%) |
Mar 17, 2004 | 5.910 | 6.013 | 5.866 | 5.915 | 740,743 | +0.11(+1.88%) |
Mar 16, 2004 | 5.768 | 5.893 | 5.768 | 5.806 | 477,579 | +0.08(+1.33%) |
Mar 15, 2004 | 6.008 | 6.111 | 5.697 | 5.730 | 459,070 | -0.19(-3.23%) |
Mar 12, 2004 | 5.817 | 5.986 | 5.806 | 5.920 | 791,506 | +0.23(+4.03%) |
Mar 11, 2004 | 5.904 | 5.986 | 5.659 | 5.691 | 495,905 | -0.16(-2.71%) |
Mar 10, 2004 | 6.002 | 6.106 | 5.822 | 5.850 | 1,000,791 | -0.07(-1.20%) |
Mar 09, 2004 | 5.730 | 6.002 | 5.730 | 5.920 | 809,833 | +0.17(+3.04%) |
Mar 08, 2004 | 5.730 | 5.811 | 5.659 | 5.746 | 691,812 | -0.04(-0.75%) |
Mar 05, 2004 | 5.882 | 5.915 | 5.779 | 5.790 | 898,165 | -0.19(-3.11%) |
Mar 04, 2004 | 5.937 | 6.051 | 5.904 | 5.975 | 869,026 | -0.03(-0.54%) |
Mar 03, 2004 | 6.024 | 6.084 | 5.920 | 6.008 | 1,314,168 | -0.03(-0.45%) |
Mar 02, 2004 | 5.893 | 6.079 | 5.893 | 6.035 | 2,042,267 | +0.17(+2.98%) |
Mar 01, 2004 | 5.708 | 5.866 | 5.686 | 5.860 | 879,838 | +0.20(+3.47%) |
Feb 27, 2004 | 5.484 | 5.691 | 5.484 | 5.664 | 433,047 | +0.21(+3.80%) |
Feb 26, 2004 | 5.451 | 5.577 | 5.424 | 5.457 | 316,309 | +0.01(+0.10%) |
Feb 25, 2004 | 5.380 | 5.577 | 5.375 | 5.451 | 771,164 | +0.02(+0.30%) |
Feb 24, 2004 | 5.462 | 5.555 | 5.413 | 5.435 | 799,203 | -0.01(-0.20%) |
Feb 23, 2004 | 5.293 | 5.511 | 5.167 | 5.446 | 803,785 | +0.20(+3.74%) |
Feb 20, 2004 | 5.184 | 5.260 | 5.140 | 5.249 | 372,021 | +0.03(+0.63%) |
Feb 19, 2004 | 5.293 | 5.293 | 5.157 | 5.217 | 506,535 | +0.08(+1.49%) |
Feb 18, 2004 | 5.326 | 5.451 | 5.086 | 5.140 | 358,093 | -0.13(-2.48%) |
Feb 17, 2004 | 5.140 | 5.391 | 5.135 | 5.271 | 704,824 | +0.19(+3.65%) |
Feb 13, 2004 | 5.293 | 5.402 | 5.069 | 5.086 | 438,728 | -0.11(-2.10%) |
Feb 12, 2004 | 5.228 | 5.337 | 5.102 | 5.195 | 504,885 | -0.09(-1.65%) |
Feb 11, 2004 | 5.146 | 5.293 | 5.020 | 5.282 | 941,414 | +0.19(+3.75%) |
Feb 10, 2004 | 5.326 | 5.337 | 5.020 | 5.091 | 886,802 | -0.29(-5.38%) |
Feb 09, 2004 | 5.348 | 5.429 | 5.277 | 5.380 | 373,670 | +0.07(+1.23%) |
Feb 06, 2004 | 5.086 | 5.320 | 4.993 | 5.315 | 1,428,157 | +0.23(+4.51%) |
Feb 05, 2004 | 5.260 | 5.293 | 5.080 | 5.086 | 540,071 | -0.18(-3.42%) |
Feb 04, 2004 | 5.348 | 5.413 | 5.195 | 5.266 | 685,398 | +0.01(+0.10%) |
Feb 03, 2004 | 5.375 | 5.479 | 5.244 | 5.260 | 1,109,099 | -0.09(-1.73%) |