Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.422 | 4.439 | 4.371 | 4.386 | 474,422 | -0.03(-0.62%) |
Apr 29, 2004 | 4.500 | 4.504 | 4.410 | 4.414 | 663,118 | -0.08(-1.79%) |
Apr 28, 2004 | 4.504 | 4.512 | 4.463 | 4.494 | 602,092 | -0.01(-0.22%) |
Apr 27, 2004 | 4.504 | 4.521 | 4.494 | 4.504 | 763,723 | +0.00(+0.00%) |
Apr 26, 2004 | 4.523 | 4.543 | 4.476 | 4.504 | 772,404 | -0.01(-0.26%) |
Apr 23, 2004 | 4.557 | 4.559 | 4.502 | 4.516 | 665,161 | -0.05(-1.11%) |
Apr 22, 2004 | 4.471 | 4.602 | 4.467 | 4.566 | 1,146,478 | +0.12(+2.60%) |
Apr 21, 2004 | 4.504 | 4.504 | 4.425 | 4.451 | 1,073,706 | +0.10(+2.20%) |
Apr 20, 2004 | 4.459 | 4.502 | 4.337 | 4.355 | 1,152,606 | -0.10(-2.33%) |
Apr 19, 2004 | 4.494 | 4.496 | 4.437 | 4.459 | 842,623 | -0.05(-1.13%) |
Apr 16, 2004 | 4.539 | 4.539 | 4.455 | 4.510 | 512,978 | +0.05(+1.23%) |
Apr 15, 2004 | 4.441 | 4.482 | 4.418 | 4.455 | 567,621 | +0.03(+0.75%) |
Apr 14, 2004 | 4.455 | 4.463 | 4.402 | 4.422 | 571,707 | -0.04(-0.83%) |
Apr 13, 2004 | 4.602 | 4.611 | 4.457 | 4.459 | 909,267 | -0.12(-2.69%) |
Apr 12, 2004 | 4.566 | 4.613 | 4.563 | 4.582 | 521,660 | +0.01(+0.13%) |
Apr 08, 2004 | 4.621 | 4.631 | 4.564 | 4.576 | 299,258 | -0.01(-0.30%) |
Apr 07, 2004 | 4.600 | 4.621 | 4.568 | 4.590 | 489,487 | -0.02(-0.47%) |
Apr 06, 2004 | 4.621 | 4.631 | 4.576 | 4.611 | 544,641 | -0.03(-0.63%) |
Apr 05, 2004 | 4.655 | 4.655 | 4.592 | 4.641 | 507,105 | +0.00(+0.00%) |
Apr 02, 2004 | 4.680 | 4.680 | 4.629 | 4.641 | 564,046 | -0.01(-0.25%) |
Apr 01, 2004 | 4.602 | 4.653 | 4.574 | 4.653 | 916,161 | +0.05(+1.15%) |
Mar 31, 2004 | 4.600 | 4.602 | 4.557 | 4.600 | 424,631 | +0.00(+0.04%) |
Mar 30, 2004 | 4.564 | 4.598 | 4.543 | 4.598 | 432,546 | +0.03(+0.73%) |
Mar 29, 2004 | 4.531 | 4.564 | 4.510 | 4.564 | 916,671 | +0.06(+1.30%) |
Mar 26, 2004 | 4.484 | 4.514 | 4.484 | 4.506 | 591,878 | -0.00(-0.04%) |
Mar 25, 2004 | 4.484 | 4.514 | 4.480 | 4.508 | 628,903 | +0.02(+0.48%) |
Mar 24, 2004 | 4.514 | 4.523 | 4.474 | 4.486 | 538,257 | -0.02(-0.48%) |
Mar 23, 2004 | 4.488 | 4.523 | 4.467 | 4.508 | 641,159 | +0.04(+0.83%) |
Mar 22, 2004 | 4.533 | 4.533 | 4.465 | 4.471 | 572,473 | -0.07(-1.55%) |
Mar 19, 2004 | 4.553 | 4.578 | 4.541 | 4.541 | 1,072,174 | +0.00(+0.09%) |
Mar 18, 2004 | 4.502 | 4.543 | 4.484 | 4.537 | 1,604,048 | +0.04(+0.78%) |
Mar 17, 2004 | 4.519 | 4.519 | 4.486 | 4.502 | 807,896 | +0.01(+0.13%) |
Mar 16, 2004 | 4.488 | 4.504 | 4.474 | 4.496 | 1,271,595 | +0.02(+0.53%) |
Mar 15, 2004 | 4.474 | 4.496 | 4.439 | 4.472 | 1,007,062 | -0.01(-0.13%) |
Mar 12, 2004 | 4.476 | 4.492 | 4.459 | 4.478 | 524,469 | +0.00(+0.00%) |
Mar 11, 2004 | 4.523 | 4.525 | 4.476 | 4.478 | 1,040,001 | -0.05(-1.00%) |
Mar 10, 2004 | 4.568 | 4.578 | 4.523 | 4.523 | 789,512 | -0.03(-0.60%) |
Mar 09, 2004 | 4.568 | 4.582 | 4.539 | 4.551 | 581,665 | -0.04(-0.81%) |
Mar 08, 2004 | 4.602 | 4.631 | 4.582 | 4.588 | 681,758 | -0.01(-0.26%) |
Mar 05, 2004 | 4.563 | 4.641 | 4.555 | 4.600 | 740,742 | +0.04(+0.82%) |
Mar 04, 2004 | 4.582 | 4.596 | 4.557 | 4.563 | 503,531 | -0.01(-0.30%) |
Mar 03, 2004 | 4.602 | 4.602 | 4.551 | 4.576 | 598,007 | -0.04(-0.89%) |
Mar 02, 2004 | 4.611 | 4.617 | 4.566 | 4.617 | 1,054,811 | +0.01(+0.21%) |
Mar 01, 2004 | 4.566 | 4.613 | 4.553 | 4.608 | 692,227 | +0.07(+1.55%) |
Feb 27, 2004 | 4.563 | 4.596 | 4.514 | 4.537 | 875,562 | -0.04(-0.81%) |
Feb 26, 2004 | 4.566 | 4.580 | 4.523 | 4.574 | 528,554 | +0.00(+0.00%) |
Feb 25, 2004 | 4.523 | 4.574 | 4.504 | 4.574 | 379,691 | +0.04(+0.82%) |
Feb 24, 2004 | 4.533 | 4.553 | 4.492 | 4.537 | 1,247,848 | -0.02(-0.34%) |
Feb 23, 2004 | 4.594 | 4.594 | 4.543 | 4.553 | 529,831 | -0.02(-0.43%) |
Feb 20, 2004 | 4.651 | 4.658 | 4.557 | 4.572 | 893,180 | -0.08(-1.68%) |
Feb 19, 2004 | 4.700 | 4.709 | 4.635 | 4.651 | 848,751 | -0.03(-0.63%) |
Feb 18, 2004 | 4.696 | 4.711 | 4.664 | 4.680 | 881,434 | -0.02(-0.38%) |
Feb 17, 2004 | 4.678 | 4.700 | 4.660 | 4.698 | 859,475 | +0.02(+0.50%) |
Feb 13, 2004 | 4.660 | 4.680 | 4.643 | 4.674 | 618,434 | +0.00(+0.08%) |
Feb 12, 2004 | 4.660 | 4.670 | 4.617 | 4.670 | 462,421 | +0.01(+0.29%) |
Feb 11, 2004 | 4.625 | 4.657 | 4.602 | 4.657 | 1,060,939 | +0.02(+0.46%) |
Feb 10, 2004 | 4.631 | 4.649 | 4.615 | 4.635 | 632,988 | +0.00(+0.00%) |
Feb 09, 2004 | 4.602 | 4.637 | 4.586 | 4.635 | 353,901 | +0.04(+0.94%) |
Feb 06, 2004 | 4.602 | 4.611 | 4.582 | 4.592 | 726,443 | +0.00(+0.04%) |
Feb 05, 2004 | 4.559 | 4.606 | 4.553 | 4.590 | 1,394,924 | +0.02(+0.51%) |
Feb 04, 2004 | 4.553 | 4.584 | 4.525 | 4.566 | 798,193 | +0.02(+0.47%) |
Feb 03, 2004 | 4.660 | 4.668 | 4.504 | 4.545 | 1,526,424 | -0.12(-2.52%) |