Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.570 | 4.851 | 4.570 | 4.724 | 1,295,374 | +0.07(+1.52%) |
Apr 29, 2004 | 5.048 | 5.048 | 4.604 | 4.653 | 1,165,644 | -0.40(-7.89%) |
Apr 28, 2004 | 5.090 | 5.123 | 5.027 | 5.052 | 413,258 | -0.04(-0.73%) |
Apr 27, 2004 | 4.913 | 5.127 | 4.913 | 5.090 | 543,229 | +0.18(+3.73%) |
Apr 26, 2004 | 4.859 | 5.007 | 4.851 | 4.907 | 560,558 | +0.05(+1.03%) |
Apr 23, 2004 | 4.730 | 4.869 | 4.695 | 4.857 | 679,217 | +0.11(+2.23%) |
Apr 22, 2004 | 4.612 | 4.820 | 4.612 | 4.751 | 225,763 | +0.12(+2.65%) |
Apr 21, 2004 | 4.664 | 4.736 | 4.541 | 4.628 | 280,399 | -0.06(-1.37%) |
Apr 20, 2004 | 4.778 | 4.793 | 4.678 | 4.693 | 313,855 | -0.07(-1.57%) |
Apr 19, 2004 | 4.736 | 4.832 | 4.736 | 4.768 | 238,761 | +0.06(+1.37%) |
Apr 16, 2004 | 4.643 | 4.799 | 4.624 | 4.703 | 420,720 | +0.07(+1.52%) |
Apr 15, 2004 | 4.653 | 4.674 | 4.520 | 4.633 | 175,460 | -0.01(-0.22%) |
Apr 14, 2004 | 4.639 | 4.716 | 4.597 | 4.643 | 294,359 | -0.01(-0.22%) |
Apr 13, 2004 | 4.778 | 4.923 | 4.635 | 4.653 | 618,564 | +0.01(+0.22%) |
Apr 12, 2004 | 4.342 | 4.736 | 4.342 | 4.643 | 712,432 | +0.33(+7.66%) |
Apr 08, 2004 | 4.377 | 4.383 | 4.288 | 4.313 | 230,096 | -0.07(-1.61%) |
Apr 07, 2004 | 4.425 | 4.462 | 4.363 | 4.383 | 292,915 | -0.02(-0.47%) |
Apr 06, 2004 | 4.412 | 4.423 | 4.348 | 4.404 | 144,893 | -0.03(-0.66%) |
Apr 05, 2004 | 4.508 | 4.570 | 4.394 | 4.433 | 473,430 | -0.06(-1.43%) |
Apr 02, 2004 | 4.518 | 4.525 | 4.464 | 4.498 | 411,573 | +0.12(+2.85%) |
Apr 01, 2004 | 4.421 | 4.421 | 4.329 | 4.373 | 268,846 | -0.03(-0.71%) |
Mar 31, 2004 | 4.302 | 4.493 | 4.252 | 4.404 | 597,624 | +0.13(+3.06%) |
Mar 30, 2004 | 4.198 | 4.284 | 4.194 | 4.273 | 549,487 | +0.07(+1.63%) |
Mar 29, 2004 | 4.240 | 4.292 | 4.180 | 4.205 | 432,513 | +0.01(+0.15%) |
Mar 26, 2004 | 4.132 | 4.255 | 4.124 | 4.198 | 188,698 | +0.09(+2.12%) |
Mar 25, 2004 | 4.186 | 4.209 | 4.103 | 4.111 | 342,015 | -0.06(-1.54%) |
Mar 24, 2004 | 4.217 | 4.323 | 4.176 | 4.176 | 312,892 | -0.02(-0.49%) |
Mar 23, 2004 | 4.259 | 4.311 | 4.070 | 4.196 | 461,396 | -0.07(-1.75%) |
Mar 22, 2004 | 4.331 | 4.360 | 4.265 | 4.271 | 111,437 | -0.07(-1.63%) |
Mar 19, 2004 | 4.477 | 4.487 | 4.329 | 4.342 | 346,347 | -0.10(-2.34%) |
Mar 18, 2004 | 4.352 | 4.491 | 4.352 | 4.446 | 548,283 | +0.08(+1.90%) |
Mar 17, 2004 | 4.363 | 4.414 | 4.352 | 4.363 | 452,009 | -0.02(-0.57%) |
Mar 16, 2004 | 4.383 | 4.400 | 4.352 | 4.387 | 444,066 | +0.01(+0.28%) |
Mar 15, 2004 | 4.529 | 4.529 | 4.338 | 4.375 | 396,170 | -0.09(-2.05%) |
Mar 12, 2004 | 4.340 | 4.471 | 4.317 | 4.466 | 680,180 | +0.15(+3.41%) |
Mar 11, 2004 | 4.279 | 4.456 | 4.279 | 4.319 | 799,079 | -0.12(-2.62%) |
Mar 10, 2004 | 4.446 | 4.477 | 4.383 | 4.435 | 651,057 | -0.02(-0.47%) |
Mar 09, 2004 | 4.452 | 4.475 | 4.423 | 4.456 | 591,126 | -0.03(-0.60%) |
Mar 08, 2004 | 4.340 | 4.516 | 4.340 | 4.483 | 843,365 | +0.13(+3.06%) |
Mar 05, 2004 | 4.435 | 4.498 | 4.311 | 4.350 | 718,689 | -0.06(-1.46%) |
Mar 04, 2004 | 4.373 | 4.549 | 4.373 | 4.414 | 424,089 | +0.05(+1.09%) |
Mar 03, 2004 | 4.325 | 4.462 | 4.259 | 4.367 | 668,867 | +0.06(+1.45%) |
Mar 02, 2004 | 4.363 | 4.363 | 4.288 | 4.304 | 560,558 | -0.02(-0.53%) |
Mar 01, 2004 | 4.103 | 4.344 | 4.082 | 4.327 | 956,969 | +0.25(+6.01%) |
Feb 27, 2004 | 4.051 | 4.140 | 4.038 | 4.082 | 1,015,456 | +0.06(+1.55%) |
Feb 26, 2004 | 3.795 | 4.020 | 3.795 | 4.020 | 902,093 | +0.23(+6.20%) |
Feb 25, 2004 | 3.804 | 3.824 | 3.737 | 3.785 | 271,735 | -0.02(-0.44%) |
Feb 24, 2004 | 3.783 | 3.816 | 3.783 | 3.802 | 170,165 | +0.02(+0.49%) |
Feb 23, 2004 | 3.770 | 3.833 | 3.770 | 3.783 | 131,414 | +0.00(+0.06%) |
Feb 20, 2004 | 3.793 | 3.810 | 3.773 | 3.781 | 80,389 | -0.01(-0.27%) |
Feb 19, 2004 | 3.800 | 3.833 | 3.781 | 3.791 | 122,028 | -0.01(-0.33%) |
Feb 18, 2004 | 3.874 | 3.874 | 3.791 | 3.804 | 163,907 | -0.07(-1.88%) |
Feb 17, 2004 | 3.667 | 3.930 | 3.667 | 3.876 | 403,631 | +0.20(+5.42%) |
Feb 13, 2004 | 3.692 | 3.791 | 3.675 | 3.677 | 102,773 | -0.02(-0.51%) |
Feb 12, 2004 | 3.667 | 3.735 | 3.667 | 3.696 | 207,471 | +0.02(+0.68%) |
Feb 11, 2004 | 3.559 | 3.739 | 3.559 | 3.671 | 331,184 | +0.11(+3.21%) |
Feb 10, 2004 | 3.532 | 3.573 | 3.532 | 3.556 | 181,477 | +0.02(+0.47%) |
Feb 09, 2004 | 3.407 | 3.563 | 3.365 | 3.540 | 184,125 | +0.12(+3.65%) |
Feb 06, 2004 | 3.326 | 3.415 | 3.326 | 3.415 | 106,142 | +0.09(+2.69%) |
Feb 05, 2004 | 3.326 | 3.353 | 3.324 | 3.326 | 106,864 | +0.00(+0.00%) |
Feb 04, 2004 | 3.324 | 3.345 | 3.303 | 3.326 | 133,581 | -0.02(-0.50%) |
Feb 03, 2004 | 3.365 | 3.365 | 3.326 | 3.343 | 63,781 | -0.02(-0.68%) |