Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.972 | 4.972 | 4.806 | 4.838 | 1,127,787 | -0.13(-2.71%) |
Apr 29, 2004 | 4.986 | 5.004 | 4.914 | 4.973 | 1,253,343 | +0.01(+0.15%) |
Apr 28, 2004 | 4.979 | 5.009 | 4.901 | 4.966 | 899,637 | -0.02(-0.43%) |
Apr 27, 2004 | 4.903 | 5.008 | 4.903 | 4.988 | 804,451 | +0.10(+2.02%) |
Apr 26, 2004 | 4.973 | 5.080 | 4.885 | 4.889 | 1,078,157 | -0.12(-2.44%) |
Apr 23, 2004 | 4.946 | 5.053 | 4.945 | 5.011 | 2,490,020 | +0.09(+1.87%) |
Apr 22, 2004 | 4.741 | 4.928 | 4.741 | 4.919 | 2,384,464 | +0.19(+3.92%) |
Apr 21, 2004 | 4.608 | 4.900 | 4.565 | 4.734 | 3,610,030 | +0.34(+7.65%) |
Apr 20, 2004 | 4.320 | 4.466 | 4.318 | 4.397 | 812,599 | +0.09(+2.13%) |
Apr 19, 2004 | 4.302 | 4.338 | 4.243 | 4.306 | 243,705 | +0.03(+0.59%) |
Apr 16, 2004 | 4.338 | 4.338 | 4.268 | 4.280 | 512,596 | -0.03(-0.71%) |
Apr 15, 2004 | 4.300 | 4.338 | 4.277 | 4.311 | 552,597 | +0.02(+0.42%) |
Apr 14, 2004 | 4.234 | 4.327 | 4.232 | 4.293 | 466,300 | +0.00(+0.08%) |
Apr 13, 2004 | 4.387 | 4.388 | 4.289 | 4.289 | 727,043 | -0.10(-2.22%) |
Apr 12, 2004 | 4.441 | 4.471 | 4.376 | 4.387 | 653,338 | -0.05(-1.14%) |
Apr 08, 2004 | 4.518 | 4.523 | 4.383 | 4.437 | 421,114 | -0.05(-1.16%) |
Apr 07, 2004 | 4.522 | 4.527 | 4.417 | 4.489 | 465,929 | -0.04(-0.95%) |
Apr 06, 2004 | 4.460 | 4.561 | 4.451 | 4.532 | 534,448 | +0.05(+1.00%) |
Apr 05, 2004 | 4.450 | 4.489 | 4.414 | 4.487 | 653,709 | +0.04(+0.93%) |
Apr 02, 2004 | 4.356 | 4.509 | 4.354 | 4.446 | 1,058,897 | +0.09(+2.07%) |
Apr 01, 2004 | 4.370 | 4.374 | 4.313 | 4.356 | 510,374 | +0.01(+0.29%) |
Mar 31, 2004 | 4.379 | 4.379 | 4.338 | 4.343 | 790,377 | -0.04(-0.82%) |
Mar 30, 2004 | 4.244 | 4.379 | 4.235 | 4.379 | 990,378 | +0.11(+2.66%) |
Mar 29, 2004 | 4.153 | 4.266 | 4.153 | 4.266 | 1,099,638 | +0.13(+3.09%) |
Mar 26, 2004 | 4.093 | 4.153 | 4.070 | 4.138 | 505,559 | +0.02(+0.44%) |
Mar 25, 2004 | 4.003 | 4.131 | 3.998 | 4.120 | 537,041 | +0.14(+3.48%) |
Mar 24, 2004 | 4.000 | 4.030 | 3.964 | 3.982 | 552,967 | +0.01(+0.14%) |
Mar 23, 2004 | 4.293 | 4.293 | 3.974 | 3.976 | 725,932 | -0.05(-1.21%) |
Mar 22, 2004 | 4.088 | 4.122 | 4.025 | 4.025 | 512,596 | -0.05(-1.28%) |
Mar 19, 2004 | 4.133 | 4.156 | 4.063 | 4.077 | 407,040 | -0.04(-0.92%) |
Mar 18, 2004 | 4.131 | 4.153 | 4.073 | 4.115 | 490,374 | -0.01(-0.26%) |
Mar 17, 2004 | 4.088 | 4.153 | 4.082 | 4.126 | 502,596 | +0.07(+1.73%) |
Mar 16, 2004 | 4.046 | 4.104 | 4.014 | 4.055 | 445,929 | +0.01(+0.22%) |
Mar 15, 2004 | 4.185 | 4.187 | 4.036 | 4.046 | 508,893 | -0.15(-3.60%) |
Mar 12, 2004 | 4.144 | 4.198 | 4.109 | 4.198 | 549,634 | +0.05(+1.17%) |
Mar 11, 2004 | 4.189 | 4.295 | 4.142 | 4.149 | 627,412 | -0.04(-0.90%) |
Mar 10, 2004 | 4.288 | 4.322 | 4.171 | 4.187 | 404,818 | -0.13(-3.12%) |
Mar 09, 2004 | 4.304 | 4.342 | 4.273 | 4.322 | 778,895 | +0.03(+0.67%) |
Mar 08, 2004 | 4.282 | 4.333 | 4.277 | 4.293 | 767,784 | +0.02(+0.38%) |
Mar 05, 2004 | 4.192 | 4.289 | 4.185 | 4.277 | 497,781 | +0.09(+2.11%) |
Mar 04, 2004 | 4.252 | 4.253 | 4.165 | 4.189 | 879,266 | -0.07(-1.69%) |
Mar 03, 2004 | 4.264 | 4.275 | 4.208 | 4.261 | 665,561 | +0.03(+0.59%) |
Mar 02, 2004 | 4.297 | 4.324 | 4.210 | 4.235 | 1,574,087 | -0.06(-1.34%) |
Mar 01, 2004 | 4.235 | 4.347 | 4.235 | 4.293 | 1,514,086 | +0.05(+1.27%) |
Feb 27, 2004 | 4.111 | 4.250 | 4.111 | 4.239 | 727,413 | +0.01(+0.21%) |
Feb 26, 2004 | 4.194 | 4.232 | 4.165 | 4.230 | 770,376 | +0.02(+0.56%) |
Feb 25, 2004 | 4.149 | 4.210 | 4.133 | 4.207 | 1,068,157 | +0.07(+1.61%) |
Feb 24, 2004 | 4.082 | 4.201 | 4.064 | 4.140 | 962,971 | +0.06(+1.55%) |
Feb 23, 2004 | 4.113 | 4.136 | 4.061 | 4.077 | 899,637 | +0.01(+0.22%) |
Feb 20, 2004 | 4.174 | 4.190 | 4.048 | 4.068 | 982,600 | -0.10(-2.50%) |
Feb 19, 2004 | 4.151 | 4.203 | 4.151 | 4.172 | 631,486 | +0.02(+0.56%) |
Feb 18, 2004 | 4.158 | 4.176 | 4.122 | 4.149 | 582,967 | -0.02(-0.52%) |
Feb 17, 2004 | 4.230 | 4.271 | 4.171 | 4.171 | 793,339 | -0.07(-1.61%) |
Feb 13, 2004 | 4.176 | 4.284 | 4.176 | 4.239 | 1,111,861 | +0.04(+1.07%) |
Feb 12, 2004 | 4.153 | 4.208 | 4.153 | 4.194 | 610,005 | +0.04(+1.00%) |
Feb 11, 2004 | 4.041 | 4.163 | 4.000 | 4.153 | 594,819 | +0.10(+2.49%) |
Feb 10, 2004 | 4.023 | 4.054 | 3.989 | 4.052 | 778,895 | +0.06(+1.40%) |
Feb 09, 2004 | 3.960 | 4.009 | 3.944 | 3.996 | 630,746 | +0.05(+1.37%) |
Feb 06, 2004 | 3.947 | 3.958 | 3.942 | 3.942 | 667,413 | -0.01(-0.14%) |
Feb 05, 2004 | 3.775 | 4.005 | 3.775 | 3.947 | 1,841,867 | +0.22(+5.79%) |
Feb 04, 2004 | 3.888 | 3.992 | 3.731 | 3.731 | 1,317,048 | -0.05(-1.19%) |
Feb 03, 2004 | 3.812 | 3.874 | 3.776 | 3.776 | 594,449 | -0.01(-0.19%) |