Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.705 | 4.763 | 4.619 | 4.643 | 1,531,227 | -0.07(-1.44%) |
Apr 29, 2004 | 4.779 | 4.816 | 4.654 | 4.711 | 1,352,511 | -0.04(-0.78%) |
Apr 28, 2004 | 4.773 | 4.787 | 4.717 | 4.748 | 755,172 | -0.04(-0.77%) |
Apr 27, 2004 | 4.787 | 4.816 | 4.736 | 4.785 | 1,229,643 | +0.03(+0.61%) |
Apr 26, 2004 | 4.697 | 4.800 | 4.697 | 4.757 | 1,128,630 | +0.02(+0.48%) |
Apr 23, 2004 | 4.808 | 4.808 | 4.711 | 4.734 | 869,298 | -0.08(-1.63%) |
Apr 22, 2004 | 4.711 | 4.860 | 4.703 | 4.812 | 2,092,142 | +0.10(+2.14%) |
Apr 21, 2004 | 4.668 | 4.740 | 4.652 | 4.711 | 1,393,305 | +0.02(+0.48%) |
Apr 20, 2004 | 4.860 | 4.870 | 4.689 | 4.689 | 1,826,011 | -0.15(-3.15%) |
Apr 19, 2004 | 4.818 | 4.870 | 4.728 | 4.841 | 1,575,906 | +0.03(+0.64%) |
Apr 16, 2004 | 4.664 | 4.874 | 4.656 | 4.810 | 1,590,475 | +0.13(+2.73%) |
Apr 15, 2004 | 4.619 | 4.715 | 4.619 | 4.682 | 1,890,601 | +0.05(+1.16%) |
Apr 14, 2004 | 4.612 | 4.713 | 4.551 | 4.629 | 4,019,167 | -0.01(-0.27%) |
Apr 13, 2004 | 4.746 | 4.767 | 4.602 | 4.641 | 2,899,764 | -0.11(-2.21%) |
Apr 12, 2004 | 4.979 | 4.979 | 4.612 | 4.746 | 3,188,235 | -0.22(-4.44%) |
Apr 08, 2004 | 5.138 | 5.158 | 4.963 | 4.967 | 1,330,171 | -0.14(-2.70%) |
Apr 07, 2004 | 5.086 | 5.187 | 4.897 | 5.105 | 2,893,936 | +0.05(+1.06%) |
Apr 06, 2004 | 5.208 | 5.222 | 4.995 | 5.051 | 3,427,656 | -0.17(-3.23%) |
Apr 05, 2004 | 5.385 | 5.385 | 5.135 | 5.220 | 1,734,225 | -0.19(-3.43%) |
Apr 02, 2004 | 5.403 | 5.446 | 5.366 | 5.405 | 1,233,529 | +0.00(+0.04%) |
Apr 01, 2004 | 5.389 | 5.434 | 5.381 | 5.403 | 956,713 | +0.01(+0.11%) |
Mar 31, 2004 | 5.381 | 5.405 | 5.354 | 5.397 | 1,286,463 | +0.01(+0.23%) |
Mar 30, 2004 | 5.337 | 5.385 | 5.313 | 5.385 | 1,191,278 | +0.02(+0.35%) |
Mar 29, 2004 | 5.313 | 5.391 | 5.282 | 5.366 | 1,490,918 | +0.08(+1.60%) |
Mar 26, 2004 | 5.411 | 5.411 | 5.282 | 5.282 | 1,381,649 | -0.15(-2.84%) |
Mar 25, 2004 | 5.362 | 5.446 | 5.362 | 5.436 | 1,096,578 | +0.08(+1.54%) |
Mar 24, 2004 | 5.395 | 5.416 | 5.354 | 5.354 | 791,595 | -0.05(-0.99%) |
Mar 23, 2004 | 5.471 | 5.471 | 5.302 | 5.407 | 729,918 | +0.09(+1.74%) |
Mar 22, 2004 | 5.385 | 5.385 | 5.315 | 5.315 | 760,514 | -0.07(-1.38%) |
Mar 19, 2004 | 5.393 | 5.399 | 5.352 | 5.389 | 1,011,105 | -0.00(-0.08%) |
Mar 18, 2004 | 5.391 | 5.393 | 5.327 | 5.393 | 768,284 | -0.01(-0.15%) |
Mar 17, 2004 | 5.321 | 5.401 | 5.302 | 5.401 | 1,840,095 | +0.09(+1.75%) |
Mar 16, 2004 | 5.315 | 5.364 | 5.263 | 5.308 | 1,349,111 | +0.02(+0.43%) |
Mar 15, 2004 | 5.409 | 5.409 | 5.286 | 5.286 | 1,076,181 | -0.15(-2.69%) |
Mar 12, 2004 | 5.343 | 5.432 | 5.343 | 5.432 | 872,697 | +0.08(+1.46%) |
Mar 11, 2004 | 5.366 | 5.405 | 5.335 | 5.354 | 1,097,549 | -0.04(-0.65%) |
Mar 10, 2004 | 5.473 | 5.477 | 5.376 | 5.389 | 1,170,395 | -0.08(-1.39%) |
Mar 09, 2004 | 5.498 | 5.500 | 5.457 | 5.465 | 952,828 | -0.03(-0.60%) |
Mar 08, 2004 | 5.483 | 5.518 | 5.446 | 5.498 | 1,257,325 | -0.01(-0.15%) |
Mar 05, 2004 | 5.486 | 5.508 | 5.459 | 5.506 | 1,519,086 | +0.02(+0.38%) |
Mar 04, 2004 | 5.409 | 5.486 | 5.405 | 5.486 | 838,702 | +0.06(+1.02%) |
Mar 03, 2004 | 5.370 | 5.444 | 5.339 | 5.430 | 1,234,500 | +0.05(+0.84%) |
Mar 02, 2004 | 5.405 | 5.405 | 5.352 | 5.385 | 1,202,448 | +0.00(+0.00%) |
Mar 01, 2004 | 5.292 | 5.387 | 5.282 | 5.385 | 1,117,460 | +0.08(+1.47%) |
Feb 27, 2004 | 5.251 | 5.337 | 5.251 | 5.306 | 1,282,093 | -0.04(-0.69%) |
Feb 26, 2004 | 5.251 | 5.364 | 5.210 | 5.343 | 2,737,560 | -0.01(-0.19%) |
Feb 25, 2004 | 5.199 | 5.378 | 5.179 | 5.354 | 4,059,476 | +0.01(+0.19%) |
Feb 24, 2004 | 5.313 | 5.356 | 5.261 | 5.343 | 976,624 | +0.04(+0.82%) |
Feb 23, 2004 | 5.366 | 5.374 | 5.288 | 5.300 | 1,214,103 | -0.04(-0.81%) |
Feb 20, 2004 | 5.395 | 5.416 | 5.311 | 5.343 | 2,682,682 | -0.03(-0.57%) |
Feb 19, 2004 | 5.385 | 5.407 | 5.348 | 5.374 | 809,078 | -0.01(-0.19%) |
Feb 18, 2004 | 5.446 | 5.448 | 5.370 | 5.385 | 735,261 | -0.06(-1.06%) |
Feb 17, 2004 | 5.405 | 5.451 | 5.405 | 5.442 | 906,206 | +0.02(+0.46%) |
Feb 13, 2004 | 5.504 | 5.506 | 5.397 | 5.418 | 1,159,225 | -0.07(-1.35%) |
Feb 12, 2004 | 5.566 | 5.591 | 5.444 | 5.492 | 1,442,354 | -0.10(-1.77%) |
Feb 11, 2004 | 5.580 | 5.617 | 5.553 | 5.591 | 1,676,919 | -0.09(-1.63%) |
Feb 10, 2004 | 5.691 | 5.712 | 5.652 | 5.683 | 3,153,269 | -0.01(-0.14%) |
Feb 09, 2004 | 5.654 | 5.704 | 5.588 | 5.691 | 1,598,245 | +0.04(+0.69%) |
Feb 06, 2004 | 5.547 | 5.683 | 5.531 | 5.652 | 1,365,137 | +0.10(+1.74%) |
Feb 05, 2004 | 5.531 | 5.560 | 5.502 | 5.556 | 906,206 | +0.04(+0.67%) |
Feb 04, 2004 | 5.642 | 5.642 | 5.518 | 5.518 | 1,278,208 | -0.12(-2.12%) |
Feb 03, 2004 | 5.642 | 5.712 | 5.621 | 5.638 | 1,699,744 | -0.01(-0.25%) |