Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.850 | 4.877 | 4.779 | 4.846 | 882,817 | -0.00(-0.08%) |
Apr 29, 2004 | 4.887 | 4.933 | 4.844 | 4.850 | 683,455 | -0.04(-0.77%) |
Apr 28, 2004 | 4.964 | 4.964 | 4.865 | 4.887 | 706,000 | -0.10(-2.10%) |
Apr 27, 2004 | 4.974 | 4.992 | 4.915 | 4.992 | 342,234 | +0.03(+0.64%) |
Apr 26, 2004 | 4.950 | 5.021 | 4.933 | 4.960 | 325,008 | -0.01(-0.24%) |
Apr 23, 2004 | 4.990 | 4.996 | 4.832 | 4.972 | 654,323 | +0.00(+0.00%) |
Apr 22, 2004 | 4.854 | 4.984 | 4.854 | 4.972 | 492,705 | +0.10(+2.15%) |
Apr 21, 2004 | 4.820 | 4.875 | 4.765 | 4.867 | 494,479 | +0.07(+1.40%) |
Apr 20, 2004 | 4.769 | 4.877 | 4.739 | 4.800 | 541,596 | +0.06(+1.33%) |
Apr 19, 2004 | 4.773 | 4.854 | 4.700 | 4.737 | 527,663 | -0.04(-0.83%) |
Apr 16, 2004 | 4.753 | 4.788 | 4.692 | 4.777 | 570,981 | +0.03(+0.62%) |
Apr 15, 2004 | 4.682 | 4.796 | 4.631 | 4.747 | 1,013,023 | +0.10(+2.17%) |
Apr 14, 2004 | 4.524 | 4.684 | 4.524 | 4.646 | 1,139,683 | +0.07(+1.47%) |
Apr 13, 2004 | 4.638 | 4.638 | 4.524 | 4.579 | 302,716 | -0.05(-1.07%) |
Apr 12, 2004 | 4.629 | 4.652 | 4.575 | 4.629 | 269,278 | +0.07(+1.60%) |
Apr 08, 2004 | 4.709 | 4.709 | 4.556 | 4.556 | 264,211 | -0.09(-1.95%) |
Apr 07, 2004 | 4.615 | 4.686 | 4.581 | 4.646 | 317,408 | +0.03(+0.56%) |
Apr 06, 2004 | 4.658 | 4.707 | 4.613 | 4.621 | 366,046 | -0.02(-0.47%) |
Apr 05, 2004 | 4.713 | 4.713 | 4.581 | 4.642 | 476,240 | -0.06(-1.34%) |
Apr 02, 2004 | 4.688 | 4.717 | 4.634 | 4.706 | 519,810 | +0.10(+2.19%) |
Apr 01, 2004 | 4.723 | 4.786 | 4.561 | 4.605 | 1,391,229 | +0.11(+2.37%) |
Mar 31, 2004 | 4.528 | 4.559 | 4.455 | 4.498 | 798,462 | -0.02(-0.48%) |
Mar 30, 2004 | 4.587 | 4.605 | 4.490 | 4.520 | 479,026 | -0.04(-0.78%) |
Mar 29, 2004 | 4.603 | 4.609 | 4.514 | 4.556 | 608,726 | +0.01(+0.22%) |
Mar 26, 2004 | 4.479 | 4.609 | 4.479 | 4.546 | 629,751 | +0.04(+0.96%) |
Mar 25, 2004 | 4.402 | 4.502 | 4.380 | 4.502 | 678,895 | +0.12(+2.75%) |
Mar 24, 2004 | 4.512 | 4.567 | 4.364 | 4.382 | 1,345,378 | +0.10(+2.45%) |
Mar 23, 2004 | 4.285 | 4.338 | 4.259 | 4.277 | 661,416 | +0.05(+1.17%) |
Mar 22, 2004 | 4.299 | 4.449 | 4.224 | 4.228 | 1,720,797 | +0.00(+0.09%) |
Mar 19, 2004 | 4.382 | 4.382 | 4.224 | 4.224 | 2,353,842 | -0.12(-2.77%) |
Mar 18, 2004 | 4.520 | 4.520 | 4.309 | 4.344 | 1,081,419 | -0.09(-2.05%) |
Mar 17, 2004 | 4.323 | 4.449 | 4.317 | 4.435 | 763,250 | +0.13(+3.07%) |
Mar 16, 2004 | 4.409 | 4.411 | 4.283 | 4.303 | 1,360,324 | -0.09(-2.02%) |
Mar 15, 2004 | 4.467 | 4.469 | 4.372 | 4.392 | 434,442 | -0.07(-1.55%) |
Mar 12, 2004 | 4.490 | 4.496 | 4.402 | 4.461 | 599,606 | +0.04(+0.85%) |
Mar 11, 2004 | 4.372 | 4.518 | 4.372 | 4.423 | 835,700 | -0.01(-0.18%) |
Mar 10, 2004 | 4.441 | 4.500 | 4.396 | 4.431 | 425,322 | +0.01(+0.31%) |
Mar 09, 2004 | 4.445 | 4.528 | 4.417 | 4.417 | 495,998 | -0.06(-1.24%) |
Mar 08, 2004 | 4.540 | 4.579 | 4.425 | 4.473 | 685,735 | -0.08(-1.69%) |
Mar 05, 2004 | 4.510 | 4.577 | 4.504 | 4.550 | 972,745 | -0.01(-0.13%) |
Mar 04, 2004 | 4.482 | 4.563 | 4.481 | 4.556 | 1,571,592 | +0.07(+1.58%) |
Mar 03, 2004 | 4.459 | 4.504 | 4.431 | 4.484 | 924,868 | +0.03(+0.62%) |
Mar 02, 2004 | 4.411 | 4.461 | 4.398 | 4.457 | 714,866 | +0.05(+1.03%) |
Mar 01, 2004 | 4.451 | 4.451 | 4.360 | 4.411 | 370,859 | +0.04(+0.86%) |
Feb 27, 2004 | 4.374 | 4.431 | 4.334 | 4.374 | 390,618 | -0.05(-1.07%) |
Feb 26, 2004 | 4.303 | 4.421 | 4.303 | 4.421 | 371,872 | +0.06(+1.36%) |
Feb 25, 2004 | 4.321 | 4.362 | 4.275 | 4.362 | 358,446 | +0.04(+0.87%) |
Feb 24, 2004 | 4.289 | 4.380 | 4.265 | 4.325 | 353,380 | +0.03(+0.74%) |
Feb 23, 2004 | 4.361 | 4.380 | 4.289 | 4.293 | 580,100 | -0.05(-1.14%) |
Feb 20, 2004 | 4.423 | 4.423 | 4.342 | 4.342 | 544,129 | -0.02(-0.45%) |
Feb 19, 2004 | 4.459 | 4.481 | 4.362 | 4.362 | 608,472 | -0.04(-0.90%) |
Feb 18, 2004 | 4.431 | 4.479 | 4.390 | 4.402 | 558,822 | -0.06(-1.33%) |
Feb 17, 2004 | 4.283 | 4.461 | 4.263 | 4.461 | 1,070,020 | +0.01(+0.18%) |
Feb 13, 2004 | 4.512 | 4.512 | 4.442 | 4.453 | 844,566 | -0.07(-1.53%) |
Feb 12, 2004 | 4.500 | 4.522 | 4.439 | 4.522 | 780,983 | +0.03(+0.66%) |
Feb 11, 2004 | 4.340 | 4.492 | 4.340 | 4.492 | 639,884 | +0.15(+3.45%) |
Feb 10, 2004 | 4.323 | 4.372 | 4.299 | 4.342 | 697,641 | -0.00(-0.09%) |
Feb 09, 2004 | 4.380 | 4.382 | 4.315 | 4.346 | 455,974 | -0.03(-0.68%) |
Feb 06, 2004 | 4.356 | 4.376 | 4.307 | 4.376 | 1,002,130 | +0.10(+2.35%) |
Feb 05, 2004 | 4.291 | 4.303 | 4.192 | 4.275 | 813,407 | +0.11(+2.56%) |
Feb 04, 2004 | 4.342 | 4.342 | 4.169 | 4.169 | 628,738 | -0.17(-4.00%) |
Feb 03, 2004 | 4.362 | 4.382 | 4.307 | 4.342 | 1,043,421 | -0.02(-0.50%) |