Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.810 | 3.940 | 3.720 | 3.800 | 117,600 | +0.03(+0.80%) |
Apr 29, 2004 | 3.800 | 3.980 | 3.740 | 3.770 | 243,300 | -0.13(-3.33%) |
Apr 28, 2004 | 4.270 | 4.270 | 3.850 | 3.900 | 284,000 | -0.37(-8.67%) |
Apr 27, 2004 | 4.210 | 4.270 | 4.160 | 4.270 | 193,300 | +0.08(+1.91%) |
Apr 26, 2004 | 4.160 | 4.250 | 4.150 | 4.190 | 158,000 | +0.10(+2.44%) |
Apr 23, 2004 | 4.090 | 4.110 | 4.010 | 4.090 | 82,300 | +0.00(+0.00%) |
Apr 22, 2004 | 4.100 | 4.150 | 4.010 | 4.090 | 131,800 | -0.03(-0.73%) |
Apr 21, 2004 | 3.880 | 4.230 | 3.880 | 4.120 | 319,800 | -0.26(-5.94%) |
Apr 20, 2004 | 4.530 | 4.540 | 4.360 | 4.380 | 165,500 | -0.22(-4.78%) |
Apr 19, 2004 | 4.810 | 4.850 | 4.600 | 4.600 | 122,400 | -0.15(-3.16%) |
Apr 16, 2004 | 4.770 | 4.860 | 4.750 | 4.750 | 89,100 | -0.02(-0.42%) |
Apr 15, 2004 | 4.780 | 4.790 | 4.750 | 4.770 | 80,700 | -0.03(-0.63%) |
Apr 14, 2004 | 4.850 | 4.890 | 4.720 | 4.800 | 198,700 | -0.13(-2.64%) |
Apr 13, 2004 | 5.140 | 5.140 | 4.890 | 4.930 | 248,200 | -0.26(-5.01%) |
Apr 12, 2004 | 5.200 | 5.250 | 5.140 | 5.190 | 264,900 | +0.02(+0.39%) |
Apr 08, 2004 | 5.150 | 5.170 | 5.100 | 5.170 | 140,500 | -0.04(-0.77%) |
Apr 07, 2004 | 5.150 | 5.210 | 5.050 | 5.210 | 269,600 | +0.12(+2.36%) |
Apr 06, 2004 | 5.050 | 5.120 | 5.020 | 5.090 | 109,300 | +0.09(+1.80%) |
Apr 05, 2004 | 5.120 | 5.120 | 4.950 | 5.000 | 162,200 | -0.09(-1.77%) |
Apr 02, 2004 | 4.950 | 5.090 | 4.920 | 5.090 | 247,900 | +0.06(+1.19%) |
Apr 01, 2004 | 5.080 | 5.080 | 5.030 | 5.030 | 241,100 | +0.01(+0.20%) |
Mar 31, 2004 | 5.000 | 5.100 | 4.950 | 5.020 | 356,400 | +0.12(+2.45%) |
Mar 30, 2004 | 5.060 | 5.200 | 4.880 | 4.900 | 348,400 | -0.06(-1.21%) |
Mar 29, 2004 | 4.940 | 4.990 | 4.800 | 4.960 | 169,600 | +0.10(+2.06%) |
Mar 26, 2004 | 4.620 | 4.880 | 4.620 | 4.860 | 147,800 | +0.32(+7.05%) |
Mar 25, 2004 | 4.450 | 4.540 | 4.400 | 4.540 | 206,300 | +0.08(+1.79%) |
Mar 24, 2004 | 4.530 | 4.540 | 4.410 | 4.460 | 268,200 | -0.11(-2.41%) |
Mar 23, 2004 | 4.670 | 4.710 | 4.530 | 4.570 | 252,000 | -0.13(-2.77%) |
Mar 22, 2004 | 4.860 | 4.950 | 4.670 | 4.700 | 260,800 | -0.16(-3.29%) |
Mar 19, 2004 | 4.920 | 4.920 | 4.810 | 4.860 | 101,100 | -0.05(-1.02%) |
Mar 18, 2004 | 4.820 | 4.930 | 4.820 | 4.910 | 121,400 | +0.11(+2.29%) |
Mar 17, 2004 | 4.800 | 4.820 | 4.740 | 4.800 | 109,100 | -0.06(-1.23%) |
Mar 16, 2004 | 4.830 | 4.950 | 4.790 | 4.860 | 46,800 | +0.06(+1.25%) |
Mar 15, 2004 | 4.750 | 4.880 | 4.750 | 4.800 | 73,700 | +0.06(+1.27%) |
Mar 12, 2004 | 4.750 | 4.800 | 4.700 | 4.740 | 60,600 | -0.07(-1.46%) |
Mar 11, 2004 | 4.900 | 4.900 | 4.760 | 4.810 | 52,800 | -0.04(-0.82%) |
Mar 10, 2004 | 4.910 | 4.960 | 4.820 | 4.850 | 121,100 | -0.07(-1.42%) |
Mar 09, 2004 | 4.980 | 4.980 | 4.890 | 4.920 | 98,600 | +0.02(+0.41%) |
Mar 08, 2004 | 4.900 | 5.000 | 4.900 | 4.900 | 71,000 | -0.10(-2.00%) |
Mar 05, 2004 | 4.950 | 5.050 | 4.920 | 5.000 | 149,200 | +0.12(+2.46%) |
Mar 04, 2004 | 4.880 | 4.970 | 4.870 | 4.880 | 101,800 | +0.01(+0.21%) |
Mar 03, 2004 | 4.800 | 4.880 | 4.730 | 4.870 | 54,300 | +0.07(+1.46%) |
Mar 02, 2004 | 4.930 | 4.990 | 4.730 | 4.800 | 102,000 | -0.13(-2.64%) |
Mar 01, 2004 | 4.890 | 4.990 | 4.860 | 4.930 | 68,200 | +0.14(+2.92%) |
Feb 27, 2004 | 4.720 | 4.790 | 4.710 | 4.790 | 84,000 | +0.07(+1.48%) |
Feb 26, 2004 | 4.890 | 4.890 | 4.720 | 4.720 | 146,900 | -0.17(-3.48%) |
Feb 25, 2004 | 5.000 | 5.000 | 4.800 | 4.890 | 135,400 | -0.17(-3.36%) |
Feb 24, 2004 | 4.290 | 5.100 | 4.290 | 5.060 | 86,900 | +0.16(+3.27%) |
Feb 23, 2004 | 4.980 | 5.000 | 4.850 | 4.900 | 185,300 | -0.10(-2.00%) |
Feb 20, 2004 | 5.120 | 5.120 | 4.940 | 5.000 | 123,700 | -0.15(-2.91%) |
Feb 19, 2004 | 5.150 | 5.150 | 5.050 | 5.150 | 156,700 | +0.04(+0.78%) |
Feb 18, 2004 | 5.340 | 5.350 | 5.070 | 5.110 | 107,000 | -0.23(-4.31%) |
Feb 17, 2004 | 5.340 | 5.400 | 5.320 | 5.340 | 211,200 | +0.08(+1.52%) |
Feb 13, 2004 | 5.300 | 5.400 | 5.210 | 5.260 | 122,800 | +0.03(+0.57%) |
Feb 12, 2004 | 5.340 | 5.340 | 5.230 | 5.230 | 139,500 | -0.10(-1.88%) |
Feb 11, 2004 | 5.250 | 5.340 | 5.200 | 5.330 | 239,600 | +0.13(+2.50%) |
Feb 10, 2004 | 5.350 | 5.380 | 5.150 | 5.200 | 172,500 | -0.05(-0.95%) |
Feb 09, 2004 | 5.350 | 5.350 | 5.250 | 5.250 | 119,900 | +0.02(+0.38%) |
Feb 06, 2004 | 5.120 | 5.270 | 5.100 | 5.230 | 159,600 | +0.21(+4.18%) |
Feb 05, 2004 | 5.000 | 5.030 | 4.920 | 5.020 | 57,300 | -0.02(-0.40%) |
Feb 04, 2004 | 5.070 | 5.080 | 4.900 | 5.040 | 87,000 | +0.07(+1.41%) |
Feb 03, 2004 | 4.900 | 5.050 | 4.900 | 4.970 | 216,700 | +0.09(+1.84%) |
Feb 02, 2004 | 5.470 | 5.470 | 4.760 | 4.880 | 345,200 | -0.10(-2.01%) |
Jan 30, 2004 | 4.960 | 5.070 | 4.760 | 4.980 | 178,300 | +0.04(+0.81%) |
Jan 29, 2004 | 5.300 | 5.300 | 4.750 | 4.940 | 395,700 | -0.36(-6.79%) |
Jan 28, 2004 | 5.380 | 5.620 | 5.160 | 5.300 | 177,800 | +0.01(+0.19%) |
Jan 27, 2004 | 5.180 | 5.310 | 5.160 | 5.290 | 125,900 | +0.27(+5.38%) |
Jan 26, 2004 | 5.170 | 5.200 | 5.010 | 5.020 | 128,500 | -0.21(-4.02%) |
Jan 23, 2004 | 5.390 | 5.400 | 5.060 | 5.230 | 178,300 | -0.16(-2.97%) |
Jan 22, 2004 | 5.500 | 5.550 | 5.360 | 5.390 | 139,200 | -0.10(-1.82%) |
Jan 21, 2004 | 5.420 | 5.560 | 5.250 | 5.490 | 121,900 | +0.08(+1.48%) |
Jan 20, 2004 | 5.300 | 5.460 | 5.150 | 5.410 | 312,600 | +0.13(+2.46%) |
Jan 16, 2004 | 5.150 | 5.280 | 4.950 | 5.280 | 314,900 | +0.18(+3.53%) |
Jan 15, 2004 | 5.150 | 5.240 | 4.920 | 5.100 | 248,700 | -0.15(-2.86%) |
Jan 14, 2004 | 5.600 | 5.600 | 5.170 | 5.250 | 319,000 | -0.41(-7.24%) |
Jan 13, 2004 | 5.750 | 6.000 | 5.660 | 5.660 | 151,200 | -0.14(-2.41%) |
Jan 12, 2004 | 6.060 | 6.060 | 5.730 | 5.800 | 175,400 | -0.27(-4.45%) |
Jan 09, 2004 | 6.000 | 6.120 | 5.900 | 6.070 | 172,400 | +0.12(+2.02%) |
Jan 08, 2004 | 5.500 | 6.150 | 5.410 | 5.950 | 365,800 | +0.50(+9.17%) |
Jan 07, 2004 | 5.350 | 5.450 | 5.250 | 5.450 | 125,200 | +0.05(+0.93%) |
Jan 06, 2004 | 5.300 | 5.420 | 5.150 | 5.400 | 195,100 | +0.10(+1.89%) |
Jan 05, 2004 | 5.100 | 5.360 | 5.100 | 5.300 | 269,200 | +0.21(+4.13%) |
Jan 02, 2004 | 5.020 | 5.100 | 4.980 | 5.090 | 69,500 | +0.11(+2.21%) |
Dec 31, 2003 | 5.050 | 5.050 | 4.950 | 4.980 | 73,800 | -0.04(-0.80%) |
Dec 30, 2003 | 5.150 | 5.200 | 4.980 | 5.020 | 509,100 | -0.13(-2.52%) |
Dec 29, 2003 | 4.980 | 5.150 | 4.960 | 5.150 | 243,700 | +0.17(+3.41%) |
Dec 26, 2003 | 4.900 | 4.980 | 4.900 | 4.980 | 44,200 | +0.04(+0.81%) |
Dec 24, 2003 | 4.780 | 4.940 | 4.750 | 4.940 | 43,400 | +0.18(+3.78%) |
Dec 23, 2003 | 4.570 | 4.950 | 4.550 | 4.760 | 84,900 | +0.15(+3.25%) |
Dec 22, 2003 | 4.570 | 4.720 | 4.470 | 4.610 | 91,000 | +0.02(+0.44%) |
Dec 19, 2003 | 4.570 | 4.640 | 4.480 | 4.590 | 88,800 | +0.04(+0.88%) |
Dec 18, 2003 | 4.550 | 4.600 | 4.500 | 4.550 | 73,800 | -0.07(-1.52%) |
Dec 17, 2003 | 4.600 | 4.620 | 4.460 | 4.620 | 246,100 | +0.03(+0.65%) |
Dec 16, 2003 | 4.650 | 4.700 | 4.530 | 4.590 | 87,200 | -0.13(-2.75%) |
Dec 15, 2003 | 4.650 | 4.820 | 4.650 | 4.720 | 198,500 | +0.02(+0.43%) |
Dec 12, 2003 | 4.560 | 4.740 | 4.450 | 4.700 | 191,300 | +0.30(+6.82%) |
Dec 11, 2003 | 4.500 | 4.500 | 4.000 | 4.400 | 356,100 | -0.23(-4.97%) |
Dec 10, 2003 | 4.950 | 4.950 | 4.510 | 4.630 | 253,500 | -0.32(-6.46%) |
Dec 09, 2003 | 5.190 | 5.190 | 4.950 | 4.950 | 138,900 | -0.24(-4.62%) |
Dec 08, 2003 | 5.080 | 5.190 | 5.050 | 5.190 | 286,900 | +0.19(+3.80%) |
Dec 05, 2003 | 5.080 | 5.080 | 4.970 | 5.000 | 240,800 | -0.08(-1.57%) |
Dec 04, 2003 | 5.160 | 5.180 | 5.010 | 5.080 | 184,000 | -0.08(-1.55%) |
Dec 03, 2003 | 5.180 | 5.240 | 5.080 | 5.160 | 234,200 | +0.09(+1.78%) |