Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.386 | 4.468 | 4.282 | 4.282 | 2,032,352 | -0.11(-2.41%) |
Apr 29, 2004 | 4.413 | 4.545 | 4.332 | 4.388 | 2,395,294 | -0.02(-0.46%) |
Apr 28, 2004 | 4.660 | 4.667 | 4.400 | 4.408 | 2,329,305 | -0.31(-6.52%) |
Apr 27, 2004 | 4.726 | 4.810 | 4.692 | 4.715 | 1,279,817 | +0.01(+0.27%) |
Apr 26, 2004 | 4.788 | 4.840 | 4.660 | 4.703 | 1,423,217 | -0.08(-1.68%) |
Apr 23, 2004 | 4.670 | 4.900 | 4.660 | 4.783 | 3,131,332 | +0.12(+2.67%) |
Apr 22, 2004 | 4.578 | 4.697 | 4.578 | 4.659 | 1,707,480 | +0.09(+1.97%) |
Apr 21, 2004 | 4.529 | 4.613 | 4.518 | 4.569 | 1,386,415 | +0.05(+1.08%) |
Apr 20, 2004 | 4.728 | 4.742 | 4.520 | 4.520 | 1,981,590 | -0.21(-4.37%) |
Apr 19, 2004 | 4.662 | 4.737 | 4.570 | 4.726 | 1,699,231 | +0.06(+1.32%) |
Apr 16, 2004 | 4.823 | 4.823 | 4.662 | 4.665 | 3,506,330 | -0.12(-2.50%) |
Apr 15, 2004 | 4.882 | 4.894 | 4.783 | 4.785 | 2,762,678 | -0.10(-2.00%) |
Apr 14, 2004 | 4.772 | 4.923 | 4.756 | 4.882 | 3,204,301 | +0.08(+1.57%) |
Apr 13, 2004 | 4.952 | 4.996 | 4.805 | 4.807 | 3,250,621 | -0.15(-3.02%) |
Apr 12, 2004 | 4.934 | 5.034 | 4.928 | 4.957 | 1,072,330 | +0.00(+0.10%) |
Apr 08, 2004 | 5.036 | 5.053 | 4.892 | 4.952 | 3,230,951 | -0.08(-1.60%) |
Apr 07, 2004 | 5.079 | 5.128 | 5.016 | 5.032 | 2,300,117 | -0.03(-0.62%) |
Apr 06, 2004 | 5.166 | 5.195 | 5.031 | 5.064 | 2,211,285 | -0.02(-0.31%) |
Apr 05, 2004 | 4.887 | 5.089 | 4.871 | 5.079 | 4,069,145 | +0.21(+4.30%) |
Apr 02, 2004 | 4.846 | 4.898 | 4.823 | 4.870 | 2,562,172 | +0.09(+1.81%) |
Apr 01, 2004 | 4.667 | 4.857 | 4.667 | 4.783 | 4,578,661 | +0.09(+1.85%) |
Mar 31, 2004 | 4.752 | 4.761 | 4.651 | 4.697 | 3,179,555 | -0.03(-0.67%) |
Mar 30, 2004 | 4.668 | 4.774 | 4.649 | 4.728 | 1,337,557 | +0.06(+1.28%) |
Mar 29, 2004 | 4.619 | 4.706 | 4.552 | 4.668 | 2,729,684 | +0.13(+2.78%) |
Mar 26, 2004 | 4.570 | 4.684 | 4.542 | 4.542 | 2,149,102 | -0.03(-0.62%) |
Mar 25, 2004 | 4.350 | 4.599 | 4.334 | 4.570 | 2,056,463 | +0.26(+5.96%) |
Mar 24, 2004 | 4.246 | 4.350 | 4.230 | 4.314 | 1,856,591 | +0.06(+1.48%) |
Mar 23, 2004 | 4.320 | 4.411 | 4.167 | 4.250 | 3,505,061 | -0.06(-1.28%) |
Mar 22, 2004 | 4.468 | 4.476 | 4.241 | 4.306 | 2,999,353 | -0.19(-4.14%) |
Mar 19, 2004 | 4.599 | 4.599 | 4.473 | 4.492 | 1,144,665 | -0.08(-1.66%) |
Mar 18, 2004 | 4.589 | 4.613 | 4.533 | 4.567 | 1,822,962 | -0.02(-0.48%) |
Mar 17, 2004 | 4.383 | 4.619 | 4.378 | 4.589 | 2,958,109 | +0.21(+4.79%) |
Mar 16, 2004 | 4.537 | 4.577 | 4.303 | 4.380 | 4,447,316 | -0.15(-3.27%) |
Mar 15, 2004 | 4.715 | 4.744 | 4.492 | 4.528 | 2,730,953 | -0.18(-3.75%) |
Mar 12, 2004 | 4.649 | 4.785 | 4.602 | 4.704 | 2,072,326 | +0.09(+2.02%) |
Mar 11, 2004 | 4.626 | 4.711 | 4.528 | 4.611 | 2,355,954 | -0.02(-0.37%) |
Mar 10, 2004 | 4.712 | 4.808 | 4.600 | 4.629 | 3,165,596 | -0.12(-2.46%) |
Mar 09, 2004 | 4.832 | 4.900 | 4.706 | 4.745 | 2,560,903 | -0.10(-1.99%) |
Mar 08, 2004 | 5.108 | 5.169 | 4.823 | 4.841 | 3,244,910 | -0.25(-4.98%) |
Mar 05, 2004 | 4.807 | 5.116 | 4.783 | 5.095 | 4,278,535 | +0.29(+6.10%) |
Mar 04, 2004 | 4.760 | 4.843 | 4.715 | 4.802 | 2,388,315 | +0.05(+1.13%) |
Mar 03, 2004 | 4.726 | 4.782 | 4.712 | 4.749 | 1,585,653 | +0.05(+1.11%) |
Mar 02, 2004 | 4.793 | 4.797 | 4.695 | 4.697 | 2,309,000 | -0.01(-0.13%) |
Mar 01, 2004 | 4.685 | 4.789 | 4.681 | 4.703 | 3,858,486 | +0.02(+0.37%) |
Feb 27, 2004 | 4.698 | 4.728 | 4.635 | 4.685 | 1,753,799 | +0.03(+0.64%) |
Feb 26, 2004 | 4.618 | 4.673 | 4.580 | 4.656 | 1,489,207 | +0.02(+0.48%) |
Feb 25, 2004 | 4.430 | 4.676 | 4.430 | 4.633 | 3,732,852 | +0.30(+6.91%) |
Feb 24, 2004 | 4.361 | 4.427 | 4.321 | 4.334 | 4,812,162 | -0.06(-1.26%) |
Feb 23, 2004 | 4.552 | 4.585 | 4.383 | 4.389 | 3,878,156 | -0.18(-3.97%) |
Feb 20, 2004 | 4.871 | 4.887 | 4.567 | 4.570 | 6,328,019 | -0.29(-6.03%) |
Feb 19, 2004 | 4.845 | 4.974 | 4.823 | 4.864 | 3,885,136 | +0.08(+1.65%) |
Feb 18, 2004 | 4.755 | 4.822 | 4.739 | 4.785 | 1,651,642 | +0.02(+0.46%) |
Feb 17, 2004 | 4.689 | 4.823 | 4.651 | 4.763 | 2,336,284 | +0.05(+1.00%) |
Feb 13, 2004 | 4.815 | 4.826 | 4.700 | 4.715 | 3,037,424 | -0.09(-1.84%) |
Feb 12, 2004 | 4.796 | 4.837 | 4.668 | 4.804 | 4,499,981 | -0.01(-0.17%) |
Feb 11, 2004 | 4.782 | 4.848 | 4.741 | 4.812 | 2,793,135 | +0.06(+1.36%) |
Feb 10, 2004 | 4.570 | 4.794 | 4.547 | 4.747 | 5,411,779 | +0.18(+3.97%) |
Feb 09, 2004 | 4.446 | 4.621 | 4.402 | 4.566 | 4,379,423 | +0.18(+4.21%) |
Feb 06, 2004 | 4.424 | 4.446 | 4.323 | 4.381 | 3,652,269 | +0.03(+0.65%) |
Feb 05, 2004 | 4.146 | 4.482 | 4.145 | 4.353 | 5,780,433 | +0.21(+5.02%) |
Feb 04, 2004 | 4.230 | 4.303 | 4.109 | 4.145 | 2,753,795 | -0.08(-1.98%) |
Feb 03, 2004 | 4.129 | 4.265 | 4.117 | 4.228 | 3,466,356 | +0.13(+3.23%) |