Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.986 | 4.986 | 4.788 | 4.926 | 8,435 | -0.06(-1.20%) |
Apr 29, 2004 | 4.961 | 4.992 | 4.934 | 4.986 | 19,682 | +0.00(+0.09%) |
Apr 28, 2004 | 5.333 | 5.333 | 4.978 | 4.982 | 48,151 | +0.14(+2.85%) |
Apr 27, 2004 | 4.908 | 4.908 | 4.844 | 4.844 | 28,820 | -0.06(-1.22%) |
Apr 26, 2004 | 4.879 | 4.908 | 4.766 | 4.904 | 6,326 | +0.03(+0.52%) |
Apr 23, 2004 | 4.908 | 4.908 | 4.878 | 4.878 | 5,272 | -0.03(-0.58%) |
Apr 22, 2004 | 4.908 | 4.908 | 4.827 | 4.907 | 3,866 | -0.00(-0.03%) |
Apr 21, 2004 | 4.646 | 5.117 | 4.646 | 4.908 | 9,841 | +0.26(+5.63%) |
Apr 20, 2004 | 4.727 | 4.727 | 4.389 | 4.646 | 22,142 | +0.09(+1.90%) |
Apr 19, 2004 | 4.894 | 4.894 | 4.559 | 4.559 | 8,083 | -0.27(-5.62%) |
Apr 16, 2004 | 4.692 | 4.831 | 4.557 | 4.831 | 8,083 | +0.01(+0.20%) |
Apr 15, 2004 | 4.554 | 4.824 | 4.554 | 4.821 | 3,514 | +0.06(+1.32%) |
Apr 14, 2004 | 4.732 | 4.835 | 4.695 | 4.759 | 10,544 | -0.10(-2.11%) |
Apr 13, 2004 | 4.909 | 4.949 | 4.851 | 4.861 | 9,138 | -0.02(-0.35%) |
Apr 12, 2004 | 4.722 | 4.963 | 4.722 | 4.878 | 17,221 | +0.09(+1.81%) |
Apr 08, 2004 | 4.979 | 4.979 | 4.791 | 4.791 | 22,493 | -0.19(-3.77%) |
Apr 07, 2004 | 4.965 | 4.979 | 4.936 | 4.979 | 5,974 | +0.00(+0.00%) |
Apr 06, 2004 | 5.013 | 5.013 | 4.979 | 4.979 | 2,811 | -0.03(-0.65%) |
Apr 05, 2004 | 4.991 | 5.012 | 4.991 | 5.012 | 37,958 | +0.03(+0.66%) |
Apr 02, 2004 | 5.006 | 5.006 | 4.904 | 4.979 | 32,686 | +0.00(+0.00%) |
Apr 01, 2004 | 4.562 | 4.979 | 4.562 | 4.979 | 15,113 | +0.26(+5.52%) |
Mar 31, 2004 | 4.616 | 4.857 | 4.510 | 4.719 | 14,058 | +0.10(+2.22%) |
Mar 30, 2004 | 4.652 | 4.759 | 4.552 | 4.616 | 2,108 | -0.02(-0.43%) |
Mar 29, 2004 | 4.571 | 4.636 | 4.461 | 4.636 | 11,246 | +0.18(+3.96%) |
Mar 26, 2004 | 4.484 | 4.635 | 4.434 | 4.460 | 18,979 | -0.36(-7.44%) |
Mar 25, 2004 | 4.633 | 4.818 | 4.584 | 4.818 | 5,623 | +0.19(+4.06%) |
Mar 24, 2004 | 4.690 | 4.824 | 4.619 | 4.631 | 3,514 | -0.09(-1.81%) |
Mar 23, 2004 | 4.831 | 4.843 | 4.716 | 4.716 | 3,514 | -0.17(-3.47%) |
Mar 22, 2004 | 4.909 | 4.909 | 4.554 | 4.885 | 4,920 | -0.07(-1.32%) |
Mar 19, 2004 | 4.951 | 4.951 | 4.951 | 4.951 | 1,054 | -0.03(-0.51%) |
Mar 18, 2004 | 5.010 | 5.010 | 4.976 | 4.976 | 3,514 | -0.00(-0.06%) |
Mar 17, 2004 | 4.858 | 4.979 | 4.854 | 4.979 | 12,301 | +0.10(+2.13%) |
Mar 16, 2004 | 4.875 | 4.875 | 4.875 | 4.875 | 351 | +0.00(+0.00%) |
Mar 15, 2004 | 4.774 | 4.875 | 4.774 | 4.875 | 1,405 | -0.04(-0.81%) |
Mar 12, 2004 | 4.837 | 4.977 | 4.695 | 4.915 | 30,577 | +0.15(+3.23%) |
Mar 11, 2004 | 4.786 | 4.887 | 4.692 | 4.761 | 44,987 | +0.05(+1.06%) |
Mar 10, 2004 | 4.702 | 4.804 | 4.702 | 4.712 | 7,380 | -0.04(-0.93%) |
Mar 09, 2004 | 4.938 | 4.972 | 4.646 | 4.756 | 23,196 | -0.22(-4.49%) |
Mar 08, 2004 | 5.201 | 5.201 | 4.944 | 4.979 | 28,820 | -0.25(-4.87%) |
Mar 05, 2004 | 5.548 | 5.548 | 4.942 | 5.234 | 30,929 | -0.26(-4.69%) |
Mar 04, 2004 | 5.491 | 5.491 | 5.491 | 5.491 | 351 | -0.06(-1.00%) |
Mar 03, 2004 | 5.264 | 5.547 | 5.193 | 5.547 | 11,246 | +0.02(+0.28%) |
Mar 02, 2004 | 5.591 | 5.591 | 5.406 | 5.531 | 4,569 | -0.08(-1.42%) |
Mar 01, 2004 | 5.762 | 5.762 | 5.231 | 5.611 | 36,552 | +0.10(+1.73%) |
Feb 27, 2004 | 5.231 | 5.515 | 5.231 | 5.515 | 12,301 | +0.11(+2.02%) |
Feb 26, 2004 | 5.633 | 5.690 | 5.406 | 5.406 | 29,874 | -0.12(-2.11%) |
Feb 25, 2004 | 5.690 | 5.690 | 5.523 | 5.523 | 7,732 | -0.17(-2.95%) |
Feb 24, 2004 | 5.720 | 5.747 | 5.690 | 5.690 | 16,870 | +0.01(+0.10%) |
Feb 23, 2004 | 5.756 | 5.854 | 5.517 | 5.685 | 8,083 | -0.03(-0.57%) |
Feb 20, 2004 | 5.686 | 5.733 | 5.494 | 5.717 | 22,142 | +0.03(+0.48%) |
Feb 19, 2004 | 5.577 | 5.690 | 5.563 | 5.690 | 36,201 | +0.11(+2.02%) |
Feb 18, 2004 | 5.437 | 5.578 | 5.437 | 5.578 | 22,845 | +0.07(+1.18%) |
Feb 17, 2004 | 5.558 | 5.558 | 5.466 | 5.513 | 8,786 | +0.05(+0.86%) |
Feb 13, 2004 | 5.504 | 5.504 | 5.449 | 5.466 | 20,736 | -0.02(-0.34%) |
Feb 12, 2004 | 5.463 | 5.497 | 5.350 | 5.484 | 14,058 | +0.02(+0.39%) |
Feb 11, 2004 | 5.595 | 5.595 | 5.454 | 5.463 | 14,058 | +0.00(+0.08%) |
Feb 10, 2004 | 5.463 | 5.463 | 5.447 | 5.459 | 8,083 | -0.07(-1.24%) |
Feb 09, 2004 | 5.459 | 5.527 | 5.359 | 5.527 | 4,920 | +0.09(+1.70%) |
Feb 06, 2004 | 5.481 | 5.481 | 5.434 | 5.434 | 8,435 | -0.04(-0.78%) |
Feb 05, 2004 | 5.433 | 5.500 | 5.406 | 5.477 | 4,217 | +0.04(+0.81%) |
Feb 04, 2004 | 5.477 | 5.477 | 5.406 | 5.433 | 8,786 | +0.03(+0.50%) |
Feb 03, 2004 | 5.392 | 5.406 | 5.366 | 5.406 | 10,895 | -0.06(-1.04%) |