Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.405 | 4.417 | 4.370 | 4.395 | 710,491 | +0.02(+0.50%) |
Apr 29, 2004 | 4.361 | 4.405 | 4.342 | 4.374 | 793,777 | +0.03(+0.72%) |
Apr 28, 2004 | 4.252 | 4.367 | 4.242 | 4.342 | 821,325 | +0.10(+2.43%) |
Apr 27, 2004 | 4.155 | 4.239 | 4.146 | 4.239 | 1,366,206 | +0.08(+1.95%) |
Apr 26, 2004 | 4.155 | 4.199 | 4.121 | 4.158 | 1,419,381 | -0.02(-0.60%) |
Apr 23, 2004 | 4.367 | 4.374 | 4.183 | 4.183 | 1,478,962 | -0.17(-3.87%) |
Apr 22, 2004 | 4.346 | 4.383 | 4.346 | 4.352 | 843,748 | +0.01(+0.14%) |
Apr 21, 2004 | 4.427 | 4.427 | 4.321 | 4.346 | 922,229 | -0.08(-1.83%) |
Apr 20, 2004 | 4.542 | 4.542 | 4.402 | 4.427 | 780,643 | -0.09(-2.00%) |
Apr 19, 2004 | 4.495 | 4.517 | 4.477 | 4.517 | 712,733 | +0.05(+1.19%) |
Apr 16, 2004 | 4.395 | 4.470 | 4.392 | 4.464 | 994,624 | +0.09(+2.07%) |
Apr 15, 2004 | 4.355 | 4.402 | 4.336 | 4.374 | 1,124,998 | +0.05(+1.16%) |
Apr 14, 2004 | 4.433 | 4.442 | 4.308 | 4.324 | 1,538,544 | -0.12(-2.67%) |
Apr 13, 2004 | 4.577 | 4.577 | 4.417 | 4.442 | 1,416,178 | -0.20(-4.30%) |
Apr 12, 2004 | 4.733 | 4.733 | 4.636 | 4.642 | 780,323 | -0.05(-1.06%) |
Apr 08, 2004 | 4.736 | 4.736 | 4.683 | 4.692 | 631,049 | -0.03(-0.73%) |
Apr 07, 2004 | 4.676 | 4.739 | 4.667 | 4.726 | 936,324 | +0.06(+1.34%) |
Apr 06, 2004 | 4.651 | 4.680 | 4.626 | 4.664 | 1,054,846 | +0.02(+0.34%) |
Apr 05, 2004 | 4.767 | 4.776 | 4.605 | 4.648 | 1,862,077 | -0.12(-2.42%) |
Apr 02, 2004 | 4.926 | 4.939 | 4.764 | 4.764 | 1,058,049 | -0.14(-2.93%) |
Apr 01, 2004 | 4.917 | 4.923 | 4.898 | 4.907 | 714,335 | +0.02(+0.45%) |
Mar 31, 2004 | 4.854 | 4.901 | 4.842 | 4.886 | 741,243 | +0.05(+0.97%) |
Mar 30, 2004 | 4.829 | 4.839 | 4.808 | 4.839 | 755,017 | +0.02(+0.32%) |
Mar 29, 2004 | 4.854 | 4.854 | 4.795 | 4.823 | 897,564 | -0.01(-0.13%) |
Mar 26, 2004 | 4.826 | 4.839 | 4.795 | 4.829 | 675,575 | +0.02(+0.39%) |
Mar 25, 2004 | 4.839 | 4.851 | 4.811 | 4.811 | 727,789 | +0.00(+0.00%) |
Mar 24, 2004 | 4.864 | 4.864 | 4.808 | 4.811 | 771,994 | -0.02(-0.45%) |
Mar 23, 2004 | 4.861 | 4.867 | 4.833 | 4.833 | 847,592 | -0.02(-0.45%) |
Mar 22, 2004 | 4.864 | 4.867 | 4.839 | 4.854 | 699,920 | +0.00(+0.00%) |
Mar 19, 2004 | 4.867 | 4.873 | 4.823 | 4.854 | 699,280 | +0.00(+0.06%) |
Mar 18, 2004 | 4.861 | 4.876 | 4.851 | 4.851 | 652,832 | +0.00(+0.06%) |
Mar 17, 2004 | 4.823 | 4.861 | 4.808 | 4.848 | 912,619 | +0.04(+0.84%) |
Mar 16, 2004 | 4.811 | 4.817 | 4.789 | 4.808 | 679,739 | +0.01(+0.20%) |
Mar 15, 2004 | 4.808 | 4.820 | 4.773 | 4.798 | 697,358 | -0.02(-0.32%) |
Mar 12, 2004 | 4.833 | 4.839 | 4.783 | 4.814 | 658,918 | +0.01(+0.13%) |
Mar 11, 2004 | 4.870 | 4.870 | 4.801 | 4.808 | 689,029 | -0.07(-1.47%) |
Mar 10, 2004 | 4.926 | 4.936 | 4.870 | 4.879 | 730,031 | -0.01(-0.19%) |
Mar 09, 2004 | 4.942 | 4.942 | 4.879 | 4.889 | 706,647 | -0.02(-0.44%) |
Mar 08, 2004 | 4.870 | 4.926 | 4.851 | 4.911 | 746,368 | +0.04(+0.90%) |
Mar 05, 2004 | 4.836 | 4.867 | 4.826 | 4.867 | 731,953 | +0.04(+0.91%) |
Mar 04, 2004 | 4.842 | 4.851 | 4.814 | 4.823 | 566,983 | -0.01(-0.26%) |
Mar 03, 2004 | 4.833 | 4.842 | 4.814 | 4.836 | 671,090 | +0.00(+0.06%) |
Mar 02, 2004 | 4.845 | 4.851 | 4.823 | 4.833 | 563,780 | +0.01(+0.19%) |
Mar 01, 2004 | 4.833 | 4.842 | 4.811 | 4.823 | 793,777 | +0.04(+0.78%) |
Feb 27, 2004 | 4.770 | 4.801 | 4.764 | 4.786 | 630,409 | +0.03(+0.66%) |
Feb 26, 2004 | 4.742 | 4.770 | 4.720 | 4.754 | 737,078 | +0.04(+0.79%) |
Feb 25, 2004 | 4.680 | 4.726 | 4.676 | 4.717 | 869,695 | +0.06(+1.27%) |
Feb 24, 2004 | 4.711 | 4.711 | 4.605 | 4.658 | 1,499,143 | -0.04(-0.93%) |
Feb 23, 2004 | 4.786 | 4.789 | 4.686 | 4.701 | 1,207,323 | -0.07(-1.44%) |
Feb 20, 2004 | 4.811 | 4.820 | 4.761 | 4.770 | 864,570 | -0.03(-0.59%) |
Feb 19, 2004 | 4.833 | 4.836 | 4.764 | 4.798 | 862,007 | -0.01(-0.26%) |
Feb 18, 2004 | 4.826 | 4.826 | 4.792 | 4.811 | 823,247 | +0.02(+0.33%) |
Feb 17, 2004 | 4.789 | 4.801 | 4.776 | 4.795 | 721,062 | +0.02(+0.39%) |
Feb 13, 2004 | 4.789 | 4.789 | 4.751 | 4.776 | 712,733 | -0.00(-0.07%) |
Feb 12, 2004 | 4.817 | 4.817 | 4.764 | 4.779 | 897,243 | -0.02(-0.46%) |
Feb 11, 2004 | 4.823 | 4.833 | 4.798 | 4.801 | 850,155 | -0.06(-1.16%) |
Feb 10, 2004 | 4.901 | 4.901 | 4.842 | 4.857 | 1,012,562 | -0.01(-0.26%) |
Feb 09, 2004 | 4.873 | 4.882 | 4.861 | 4.870 | 797,941 | +0.01(+0.13%) |
Feb 06, 2004 | 4.867 | 4.870 | 4.842 | 4.864 | 746,688 | +0.01(+0.19%) |
Feb 05, 2004 | 4.848 | 4.861 | 4.823 | 4.854 | 744,126 | +0.02(+0.45%) |
Feb 04, 2004 | 4.861 | 4.861 | 4.829 | 4.833 | 815,559 | -0.01(-0.19%) |
Feb 03, 2004 | 4.854 | 4.876 | 4.839 | 4.842 | 768,150 | +0.01(+0.26%) |