Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.463 | 4.466 | 4.389 | 4.392 | 306,049 | -0.06(-1.30%) |
Apr 29, 2004 | 4.497 | 4.517 | 4.419 | 4.450 | 315,734 | -0.04(-0.81%) |
Apr 28, 2004 | 4.522 | 4.544 | 4.479 | 4.486 | 366,096 | -0.05(-1.08%) |
Apr 27, 2004 | 4.455 | 4.542 | 4.455 | 4.535 | 945,266 | +0.07(+1.62%) |
Apr 26, 2004 | 4.568 | 4.608 | 4.435 | 4.463 | 342,852 | -0.09(-2.02%) |
Apr 23, 2004 | 4.468 | 4.555 | 4.432 | 4.555 | 368,034 | +0.06(+1.36%) |
Apr 22, 2004 | 4.479 | 4.495 | 4.388 | 4.494 | 757,375 | +0.00(+0.06%) |
Apr 21, 2004 | 4.561 | 4.587 | 4.468 | 4.491 | 340,915 | -0.08(-1.81%) |
Apr 20, 2004 | 4.647 | 4.693 | 4.574 | 4.574 | 412,585 | -0.07(-1.57%) |
Apr 19, 2004 | 4.698 | 4.698 | 4.633 | 4.647 | 257,623 | -0.05(-1.09%) |
Apr 16, 2004 | 4.582 | 4.698 | 4.561 | 4.698 | 792,241 | +0.13(+2.81%) |
Apr 15, 2004 | 4.592 | 4.633 | 4.559 | 4.569 | 459,074 | -0.01(-0.21%) |
Apr 14, 2004 | 4.599 | 4.620 | 4.564 | 4.579 | 474,570 | -0.03(-0.71%) |
Apr 13, 2004 | 4.652 | 4.652 | 4.595 | 4.612 | 399,026 | -0.03(-0.60%) |
Apr 12, 2004 | 4.712 | 4.712 | 4.630 | 4.640 | 821,296 | -0.09(-1.80%) |
Apr 08, 2004 | 4.667 | 4.741 | 4.657 | 4.725 | 662,461 | +0.06(+1.24%) |
Apr 07, 2004 | 4.656 | 4.670 | 4.590 | 4.667 | 720,571 | +0.02(+0.51%) |
Apr 06, 2004 | 4.614 | 4.651 | 4.614 | 4.643 | 350,600 | +0.02(+0.35%) |
Apr 05, 2004 | 4.569 | 4.695 | 4.543 | 4.627 | 1,138,968 | +0.14(+3.11%) |
Apr 02, 2004 | 4.362 | 4.520 | 4.362 | 4.488 | 375,782 | +0.14(+3.18%) |
Apr 01, 2004 | 4.249 | 4.377 | 4.238 | 4.349 | 400,963 | +0.10(+2.25%) |
Mar 31, 2004 | 4.272 | 4.277 | 4.249 | 4.254 | 362,222 | -0.01(-0.12%) |
Mar 30, 2004 | 4.127 | 4.259 | 4.120 | 4.259 | 437,766 | +0.14(+3.51%) |
Mar 29, 2004 | 4.117 | 4.130 | 4.094 | 4.115 | 290,553 | -0.01(-0.36%) |
Mar 26, 2004 | 4.089 | 4.142 | 4.078 | 4.130 | 282,805 | +0.03(+0.71%) |
Mar 25, 2004 | 4.014 | 4.133 | 4.011 | 4.101 | 201,450 | +0.07(+1.82%) |
Mar 24, 2004 | 4.008 | 4.076 | 3.980 | 4.027 | 313,797 | +0.02(+0.53%) |
Mar 23, 2004 | 4.029 | 4.029 | 4.001 | 4.006 | 209,198 | -0.02(-0.45%) |
Mar 22, 2004 | 3.996 | 4.024 | 3.872 | 4.024 | 406,774 | +0.04(+1.04%) |
Mar 19, 2004 | 4.104 | 4.117 | 3.975 | 3.983 | 313,797 | -0.08(-1.97%) |
Mar 18, 2004 | 4.138 | 4.151 | 4.053 | 4.063 | 156,898 | -0.07(-1.81%) |
Mar 17, 2004 | 4.109 | 4.169 | 4.109 | 4.138 | 263,434 | +0.04(+1.07%) |
Mar 16, 2004 | 4.130 | 4.148 | 4.032 | 4.094 | 346,726 | -0.01(-0.29%) |
Mar 15, 2004 | 4.228 | 4.228 | 4.058 | 4.106 | 449,388 | -0.12(-2.91%) |
Mar 12, 2004 | 4.108 | 4.231 | 4.078 | 4.229 | 433,892 | +0.13(+3.25%) |
Mar 11, 2004 | 4.130 | 4.161 | 4.094 | 4.095 | 168,520 | -0.03(-0.84%) |
Mar 10, 2004 | 4.153 | 4.195 | 4.094 | 4.130 | 453,262 | -0.01(-0.25%) |
Mar 09, 2004 | 4.143 | 4.232 | 4.129 | 4.140 | 437,766 | -0.03(-0.68%) |
Mar 08, 2004 | 4.262 | 4.262 | 4.161 | 4.169 | 232,442 | -0.08(-1.88%) |
Mar 05, 2004 | 4.208 | 4.259 | 4.154 | 4.249 | 371,908 | +0.02(+0.43%) |
Mar 04, 2004 | 4.171 | 4.237 | 4.171 | 4.231 | 232,442 | +0.03(+0.80%) |
Mar 03, 2004 | 4.178 | 4.246 | 4.138 | 4.197 | 304,112 | +0.03(+0.78%) |
Mar 02, 2004 | 4.285 | 4.285 | 4.165 | 4.165 | 371,908 | -0.11(-2.54%) |
Mar 01, 2004 | 4.226 | 4.273 | 4.226 | 4.273 | 439,703 | +0.06(+1.43%) |
Feb 27, 2004 | 4.255 | 4.255 | 4.185 | 4.213 | 335,104 | -0.04(-0.96%) |
Feb 26, 2004 | 4.172 | 4.259 | 4.156 | 4.253 | 387,404 | +0.07(+1.73%) |
Feb 25, 2004 | 4.169 | 4.207 | 4.078 | 4.181 | 309,923 | -0.00(-0.07%) |
Feb 24, 2004 | 4.130 | 4.292 | 4.130 | 4.184 | 681,831 | +0.05(+1.33%) |
Feb 23, 2004 | 4.246 | 4.248 | 4.114 | 4.130 | 606,287 | -0.11(-2.53%) |
Feb 20, 2004 | 4.491 | 4.491 | 4.210 | 4.237 | 927,833 | -0.24(-5.39%) |
Feb 19, 2004 | 4.569 | 4.592 | 4.476 | 4.479 | 482,318 | -0.09(-2.03%) |
Feb 18, 2004 | 4.663 | 4.672 | 4.569 | 4.571 | 240,190 | -0.08(-1.69%) |
Feb 17, 2004 | 4.504 | 4.795 | 4.504 | 4.650 | 621,783 | +0.16(+3.53%) |
Feb 13, 2004 | 4.530 | 4.530 | 4.436 | 4.491 | 182,079 | -0.03(-0.57%) |
Feb 12, 2004 | 4.646 | 4.646 | 4.517 | 4.517 | 350,600 | -0.12(-2.51%) |
Feb 11, 2004 | 4.546 | 4.633 | 4.492 | 4.633 | 457,136 | +0.09(+1.98%) |
Feb 10, 2004 | 4.491 | 4.569 | 4.452 | 4.544 | 728,319 | +0.05(+1.20%) |
Feb 09, 2004 | 4.623 | 4.623 | 4.466 | 4.490 | 253,749 | -0.15(-3.15%) |
Feb 06, 2004 | 4.507 | 4.649 | 4.499 | 4.636 | 521,058 | +0.12(+2.57%) |
Feb 05, 2004 | 4.206 | 4.620 | 4.130 | 4.520 | 1,801,429 | +0.33(+7.78%) |
Feb 04, 2004 | 4.402 | 4.402 | 4.194 | 4.194 | 368,034 | -0.20(-4.45%) |
Feb 03, 2004 | 4.479 | 4.479 | 4.343 | 4.389 | 207,261 | -0.08(-1.72%) |