Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 900 | +0.00(+0.00%) |
Apr 29, 2004 | 3.940 | 3.990 | 3.750 | 3.850 | 2,800 | -0.06(-1.53%) |
Apr 28, 2004 | 3.801 | 4.090 | 3.800 | 3.910 | 3,300 | +0.01(+0.26%) |
Apr 27, 2004 | 4.020 | 4.440 | 3.680 | 3.900 | 17,200 | -0.40(-9.30%) |
Apr 26, 2004 | 3.760 | 4.420 | 3.730 | 4.300 | 4,100 | +0.02(+0.47%) |
Apr 23, 2004 | 3.900 | 4.280 | 3.900 | 4.280 | 7,200 | +0.48(+12.63%) |
Apr 22, 2004 | 3.901 | 4.360 | 3.800 | 3.800 | 8,600 | -0.12(-3.06%) |
Apr 21, 2004 | 3.800 | 4.150 | 3.765 | 3.920 | 5,700 | +0.14(+3.70%) |
Apr 20, 2004 | 4.390 | 4.780 | 3.730 | 3.780 | 16,900 | -0.73(-16.19%) |
Apr 19, 2004 | 4.700 | 4.810 | 4.500 | 4.510 | 1,600 | +0.01(+0.22%) |
Apr 16, 2004 | 4.670 | 4.760 | 4.500 | 4.500 | 5,800 | -0.07(-1.53%) |
Apr 15, 2004 | 4.870 | 4.870 | 4.570 | 4.570 | 800 | -0.15(-3.18%) |
Apr 14, 2004 | 4.610 | 4.720 | 4.610 | 4.720 | 1,100 | -0.03(-0.63%) |
Apr 13, 2004 | 4.800 | 4.960 | 4.750 | 4.750 | 3,800 | -0.23(-4.62%) |
Apr 12, 2004 | 5.120 | 5.120 | 4.840 | 4.980 | 1,700 | +0.00(+0.00%) |
Apr 08, 2004 | 5.090 | 5.090 | 4.800 | 4.980 | 17,200 | +0.10(+2.05%) |
Apr 07, 2004 | 4.880 | 4.880 | 4.880 | 4.880 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 5.100 | 5.100 | 4.880 | 4.880 | 2,900 | -0.23(-4.50%) |
Apr 05, 2004 | 5.100 | 5.110 | 5.100 | 5.110 | 200 | +0.08(+1.59%) |
Apr 02, 2004 | 5.000 | 5.030 | 4.980 | 5.030 | 2,500 | +0.10(+2.03%) |
Apr 01, 2004 | 4.890 | 5.100 | 4.780 | 4.930 | 4,000 | -0.08(-1.60%) |
Mar 31, 2004 | 4.660 | 5.150 | 4.500 | 5.010 | 16,000 | +0.51(+11.33%) |
Mar 30, 2004 | 4.510 | 4.950 | 4.400 | 4.500 | 14,800 | -0.03(-0.66%) |
Mar 29, 2004 | 4.390 | 4.720 | 4.270 | 4.530 | 10,600 | +0.11(+2.49%) |
Mar 26, 2004 | 4.560 | 4.760 | 4.210 | 4.420 | 3,800 | -0.01(-0.23%) |
Mar 25, 2004 | 4.795 | 4.850 | 4.310 | 4.430 | 13,400 | -0.60(-11.98%) |
Mar 24, 2004 | 5.030 | 5.100 | 5.030 | 5.033 | 16,000 | -0.04(-0.74%) |
Mar 23, 2004 | 4.950 | 5.070 | 4.620 | 5.070 | 3,100 | +0.10(+2.01%) |
Mar 22, 2004 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 4.590 | 5.030 | 4.460 | 4.970 | 10,200 | +0.37(+8.04%) |
Mar 18, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 4.620 | 4.900 | 4.510 | 4.600 | 2,800 | +0.03(+0.66%) |
Mar 16, 2004 | 4.410 | 4.630 | 4.410 | 4.570 | 2,800 | +0.02(+0.44%) |
Mar 15, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 500 | -0.23(-4.81%) |
Mar 12, 2004 | 4.900 | 4.900 | 4.430 | 4.780 | 22,900 | +0.18(+3.91%) |
Mar 11, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 10,000 | -0.12(-2.54%) |
Mar 10, 2004 | 4.700 | 4.890 | 4.700 | 4.720 | 2,400 | +0.03(+0.64%) |
Mar 09, 2004 | 4.890 | 4.890 | 4.530 | 4.690 | 3,000 | +0.18(+3.99%) |
Mar 08, 2004 | 4.660 | 4.760 | 4.510 | 4.510 | 4,400 | +0.00(+0.00%) |
Mar 05, 2004 | 4.140 | 4.660 | 4.050 | 4.510 | 9,600 | +0.45(+11.08%) |
Mar 04, 2004 | 4.390 | 4.710 | 4.060 | 4.060 | 3,200 | -0.10(-2.40%) |
Mar 03, 2004 | 4.110 | 4.460 | 4.050 | 4.160 | 4,100 | -0.09(-2.12%) |
Mar 02, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 4.630 | 4.630 | 4.100 | 4.250 | 9,300 | -0.31(-6.80%) |
Feb 27, 2004 | 5.251 | 5.251 | 4.560 | 4.560 | 13,400 | -0.69(-13.14%) |
Feb 26, 2004 | 5.325 | 5.560 | 5.200 | 5.250 | 8,000 | -0.11(-2.05%) |
Feb 25, 2004 | 5.225 | 5.370 | 5.225 | 5.360 | 5,700 | -0.02(-0.39%) |
Feb 24, 2004 | 5.270 | 5.381 | 5.250 | 5.381 | 600 | +0.13(+2.50%) |
Feb 23, 2004 | 5.250 | 5.250 | 5.250 | 5.250 | 900 | +0.05(+0.96%) |
Feb 20, 2004 | 5.750 | 5.760 | 5.200 | 5.200 | 4,400 | -0.60(-10.34%) |
Feb 19, 2004 | 5.750 | 5.800 | 5.750 | 5.800 | 5,200 | +0.00(+0.00%) |
Feb 18, 2004 | 5.800 | 5.800 | 5.800 | 5.800 | 600 | -0.06(-1.02%) |
Feb 17, 2004 | 5.850 | 5.860 | 5.850 | 5.860 | 900 | +0.05(+0.86%) |
Feb 13, 2004 | 5.810 | 5.810 | 5.810 | 5.810 | 1,000 | -0.03(-0.53%) |
Feb 12, 2004 | 5.870 | 5.870 | 5.811 | 5.841 | 1,100 | -0.05(-0.83%) |
Feb 11, 2004 | 5.870 | 5.890 | 5.870 | 5.890 | 1,100 | -0.01(-0.17%) |
Feb 10, 2004 | 5.990 | 5.990 | 5.790 | 5.900 | 2,500 | -0.28(-4.53%) |
Feb 09, 2004 | 6.180 | 6.180 | 6.180 | 6.180 | 100 | -0.10(-1.59%) |
Feb 06, 2004 | 6.600 | 6.600 | 6.280 | 6.280 | 7,400 | -0.14(-2.18%) |
Feb 05, 2004 | 6.130 | 6.500 | 6.100 | 6.420 | 32,300 | +0.31(+5.07%) |
Feb 04, 2004 | 5.990 | 6.130 | 5.800 | 6.110 | 26,300 | +0.11(+1.83%) |
Feb 03, 2004 | 5.820 | 6.030 | 5.781 | 6.000 | 27,100 | +0.28(+4.90%) |