Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.654 | 4.702 | 4.654 | 4.684 | 49,584 | +0.01(+0.32%) |
Apr 29, 2004 | 4.610 | 4.690 | 4.601 | 4.669 | 72,859 | +0.00(+0.00%) |
Apr 28, 2004 | 4.684 | 4.684 | 4.601 | 4.669 | 71,172 | +0.01(+0.32%) |
Apr 27, 2004 | 4.577 | 4.666 | 4.577 | 4.654 | 112,998 | +0.09(+1.95%) |
Apr 26, 2004 | 4.838 | 4.838 | 4.566 | 4.566 | 314,035 | -0.25(-5.11%) |
Apr 23, 2004 | 4.892 | 4.904 | 4.809 | 4.812 | 49,584 | -0.05(-1.04%) |
Apr 22, 2004 | 4.862 | 4.862 | 4.773 | 4.862 | 123,118 | -0.04(-0.91%) |
Apr 21, 2004 | 4.921 | 4.981 | 4.892 | 4.906 | 69,485 | -0.02(-0.36%) |
Apr 20, 2004 | 5.025 | 5.025 | 4.892 | 4.924 | 74,882 | -0.05(-1.01%) |
Apr 19, 2004 | 5.010 | 5.010 | 4.877 | 4.975 | 199,013 | -0.06(-1.24%) |
Apr 16, 2004 | 4.892 | 5.037 | 4.877 | 5.037 | 101,867 | +0.12(+2.35%) |
Apr 15, 2004 | 4.743 | 4.921 | 4.743 | 4.921 | 114,348 | +0.15(+3.04%) |
Apr 14, 2004 | 4.847 | 4.889 | 4.752 | 4.776 | 143,019 | -0.12(-2.36%) |
Apr 13, 2004 | 4.737 | 4.948 | 4.699 | 4.892 | 217,227 | +0.07(+1.41%) |
Apr 12, 2004 | 5.099 | 5.099 | 4.714 | 4.823 | 431,757 | -0.31(-6.06%) |
Apr 08, 2004 | 5.218 | 5.256 | 5.132 | 5.135 | 78,930 | -0.07(-1.31%) |
Apr 07, 2004 | 5.099 | 5.253 | 5.099 | 5.203 | 121,769 | +0.09(+1.74%) |
Apr 06, 2004 | 5.280 | 5.280 | 4.984 | 5.114 | 219,926 | -0.16(-3.04%) |
Apr 05, 2004 | 5.618 | 5.618 | 5.188 | 5.274 | 228,359 | -0.42(-7.34%) |
Apr 02, 2004 | 5.775 | 5.775 | 5.692 | 5.692 | 61,727 | -0.07(-1.13%) |
Apr 01, 2004 | 5.796 | 5.820 | 5.728 | 5.757 | 107,601 | -0.04(-0.61%) |
Mar 31, 2004 | 5.722 | 5.823 | 5.722 | 5.793 | 64,426 | +0.09(+1.51%) |
Mar 30, 2004 | 5.722 | 5.840 | 5.692 | 5.707 | 86,014 | -0.01(-0.26%) |
Mar 29, 2004 | 5.633 | 5.722 | 5.633 | 5.722 | 26,647 | +0.12(+2.12%) |
Mar 26, 2004 | 5.588 | 5.662 | 5.574 | 5.603 | 52,620 | +0.03(+0.53%) |
Mar 25, 2004 | 5.597 | 5.603 | 5.562 | 5.574 | 30,695 | -0.02(-0.32%) |
Mar 24, 2004 | 5.603 | 5.603 | 5.562 | 5.591 | 19,226 | -0.01(-0.16%) |
Mar 23, 2004 | 5.639 | 5.639 | 5.550 | 5.600 | 57,680 | -0.05(-0.94%) |
Mar 22, 2004 | 5.633 | 5.654 | 5.574 | 5.654 | 44,187 | +0.04(+0.69%) |
Mar 19, 2004 | 5.574 | 5.615 | 5.499 | 5.615 | 85,339 | +0.07(+1.18%) |
Mar 18, 2004 | 5.544 | 5.576 | 5.508 | 5.550 | 55,993 | -0.02(-0.43%) |
Mar 17, 2004 | 5.514 | 5.574 | 5.502 | 5.574 | 38,116 | +0.07(+1.35%) |
Mar 16, 2004 | 5.502 | 5.526 | 5.499 | 5.499 | 23,611 | +0.00(+0.00%) |
Mar 15, 2004 | 5.541 | 5.541 | 5.470 | 5.499 | 40,139 | -0.04(-0.70%) |
Mar 12, 2004 | 5.499 | 5.541 | 5.499 | 5.538 | 60,715 | +0.02(+0.43%) |
Mar 11, 2004 | 5.544 | 5.544 | 5.470 | 5.514 | 73,870 | -0.07(-1.27%) |
Mar 10, 2004 | 5.550 | 5.600 | 5.550 | 5.585 | 35,080 | +0.01(+0.27%) |
Mar 09, 2004 | 5.559 | 5.600 | 5.559 | 5.571 | 57,005 | +0.01(+0.21%) |
Mar 08, 2004 | 5.538 | 5.588 | 5.538 | 5.559 | 41,151 | +0.03(+0.59%) |
Mar 05, 2004 | 5.511 | 5.559 | 5.505 | 5.526 | 44,187 | +0.02(+0.32%) |
Mar 04, 2004 | 5.485 | 5.544 | 5.476 | 5.508 | 41,826 | +0.01(+0.16%) |
Mar 03, 2004 | 5.488 | 5.633 | 5.488 | 5.499 | 95,796 | +0.01(+0.27%) |
Mar 02, 2004 | 5.425 | 5.499 | 5.425 | 5.485 | 41,489 | +0.03(+0.54%) |
Mar 01, 2004 | 5.399 | 5.458 | 5.399 | 5.455 | 56,330 | +0.06(+1.10%) |
Feb 27, 2004 | 5.351 | 5.410 | 5.348 | 5.396 | 37,778 | +0.07(+1.22%) |
Feb 26, 2004 | 5.333 | 5.351 | 5.310 | 5.330 | 39,127 | +0.00(+0.00%) |
Feb 25, 2004 | 5.262 | 5.330 | 5.262 | 5.330 | 50,933 | +0.04(+0.84%) |
Feb 24, 2004 | 5.289 | 5.304 | 5.268 | 5.286 | 29,345 | -0.00(-0.06%) |
Feb 23, 2004 | 5.322 | 5.322 | 5.262 | 5.289 | 64,426 | -0.03(-0.61%) |
Feb 20, 2004 | 5.292 | 5.336 | 5.253 | 5.322 | 91,748 | -0.01(-0.22%) |
Feb 19, 2004 | 5.292 | 5.366 | 5.239 | 5.333 | 131,888 | +0.03(+0.50%) |
Feb 18, 2004 | 5.292 | 5.336 | 5.292 | 5.307 | 70,835 | -0.07(-1.38%) |
Feb 17, 2004 | 5.384 | 5.440 | 5.336 | 5.381 | 66,450 | +0.00(+0.00%) |
Feb 13, 2004 | 5.405 | 5.405 | 5.381 | 5.381 | 24,960 | -0.03(-0.55%) |
Feb 12, 2004 | 5.410 | 5.410 | 5.387 | 5.410 | 40,814 | +0.00(+0.00%) |
Feb 11, 2004 | 5.387 | 5.410 | 5.384 | 5.410 | 30,357 | +0.01(+0.27%) |
Feb 10, 2004 | 5.410 | 5.410 | 5.375 | 5.396 | 43,513 | -0.01(-0.22%) |
Feb 09, 2004 | 5.431 | 5.431 | 5.384 | 5.407 | 22,599 | -0.04(-0.71%) |
Feb 06, 2004 | 5.307 | 5.470 | 5.298 | 5.446 | 59,703 | +0.15(+2.74%) |
Feb 05, 2004 | 5.345 | 5.345 | 5.268 | 5.301 | 34,742 | -0.04(-0.83%) |
Feb 04, 2004 | 5.342 | 5.351 | 5.339 | 5.345 | 17,202 | -0.01(-0.22%) |
Feb 03, 2004 | 5.301 | 5.378 | 5.301 | 5.357 | 34,068 | +0.06(+1.18%) |