Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.100 | 4.156 | 3.945 | 4.049 | 1,526,736 | -0.05(-1.23%) |
Apr 29, 2004 | 4.333 | 4.380 | 4.097 | 4.100 | 1,443,592 | -0.25(-5.66%) |
Apr 28, 2004 | 4.506 | 4.535 | 4.339 | 4.345 | 641,667 | -0.15(-3.36%) |
Apr 27, 2004 | 4.509 | 4.538 | 4.459 | 4.497 | 431,903 | +0.02(+0.42%) |
Apr 26, 2004 | 4.509 | 4.626 | 4.453 | 4.478 | 705,453 | -0.03(-0.70%) |
Apr 23, 2004 | 4.664 | 4.711 | 4.478 | 4.509 | 790,183 | -0.19(-3.96%) |
Apr 22, 2004 | 4.645 | 4.702 | 4.575 | 4.695 | 490,294 | +0.15(+3.40%) |
Apr 21, 2004 | 4.490 | 4.553 | 4.415 | 4.541 | 522,346 | +0.11(+2.42%) |
Apr 20, 2004 | 4.720 | 4.733 | 4.427 | 4.434 | 574,073 | -0.23(-5.00%) |
Apr 19, 2004 | 4.846 | 4.850 | 4.522 | 4.667 | 1,045,962 | -0.15(-3.08%) |
Apr 16, 2004 | 4.695 | 4.853 | 4.695 | 4.815 | 826,995 | +0.15(+3.31%) |
Apr 15, 2004 | 4.443 | 4.695 | 4.443 | 4.661 | 1,263,342 | +0.25(+5.64%) |
Apr 14, 2004 | 4.572 | 4.572 | 4.383 | 4.412 | 2,363,887 | -0.20(-4.37%) |
Apr 13, 2004 | 4.758 | 4.758 | 4.446 | 4.613 | 2,327,075 | -0.22(-4.63%) |
Apr 12, 2004 | 5.089 | 5.095 | 4.809 | 4.837 | 1,499,762 | -0.25(-4.95%) |
Apr 08, 2004 | 5.165 | 5.285 | 5.089 | 5.089 | 848,257 | -0.04(-0.74%) |
Apr 07, 2004 | 4.916 | 5.158 | 4.916 | 5.127 | 1,068,493 | +0.20(+4.09%) |
Apr 06, 2004 | 4.932 | 5.004 | 4.793 | 4.925 | 1,704,766 | -0.14(-2.80%) |
Apr 05, 2004 | 5.489 | 5.499 | 4.742 | 5.067 | 3,110,912 | -0.45(-8.11%) |
Apr 02, 2004 | 5.609 | 5.647 | 5.420 | 5.515 | 1,354,102 | -0.15(-2.62%) |
Apr 01, 2004 | 5.704 | 5.704 | 5.625 | 5.663 | 888,560 | -0.15(-2.60%) |
Mar 31, 2004 | 5.593 | 5.814 | 5.578 | 5.814 | 812,715 | +0.22(+4.00%) |
Mar 30, 2004 | 5.685 | 5.704 | 5.556 | 5.590 | 833,025 | -0.13(-2.20%) |
Mar 29, 2004 | 5.685 | 5.732 | 5.543 | 5.716 | 1,081,187 | -0.16(-2.68%) |
Mar 26, 2004 | 5.886 | 5.893 | 5.830 | 5.874 | 1,012,958 | +0.07(+1.14%) |
Mar 25, 2004 | 5.905 | 5.908 | 5.770 | 5.808 | 1,026,286 | -0.06(-1.02%) |
Mar 24, 2004 | 5.767 | 5.886 | 5.741 | 5.867 | 1,257,947 | +0.13(+2.25%) |
Mar 23, 2004 | 5.735 | 5.767 | 5.710 | 5.738 | 756,545 | +0.02(+0.39%) |
Mar 22, 2004 | 5.710 | 5.748 | 5.641 | 5.716 | 792,087 | +0.03(+0.50%) |
Mar 19, 2004 | 5.672 | 5.688 | 5.641 | 5.688 | 591,844 | +0.03(+0.45%) |
Mar 18, 2004 | 5.672 | 5.682 | 5.656 | 5.663 | 355,741 | -0.01(-0.11%) |
Mar 17, 2004 | 5.672 | 5.682 | 5.656 | 5.669 | 454,752 | +0.01(+0.22%) |
Mar 16, 2004 | 5.685 | 5.694 | 5.628 | 5.656 | 390,331 | +0.02(+0.28%) |
Mar 15, 2004 | 5.704 | 5.704 | 5.641 | 5.641 | 674,988 | +0.00(+0.00%) |
Mar 12, 2004 | 5.593 | 5.641 | 5.546 | 5.641 | 723,224 | +0.12(+2.23%) |
Mar 11, 2004 | 5.634 | 5.637 | 5.515 | 5.518 | 403,342 | -0.14(-2.45%) |
Mar 10, 2004 | 5.694 | 5.726 | 5.647 | 5.656 | 437,615 | -0.01(-0.22%) |
Mar 09, 2004 | 5.719 | 5.719 | 5.650 | 5.669 | 444,914 | +0.00(+0.06%) |
Mar 08, 2004 | 5.574 | 5.700 | 5.515 | 5.666 | 1,071,667 | +0.16(+2.98%) |
Mar 05, 2004 | 5.420 | 5.521 | 5.407 | 5.502 | 526,789 | +0.10(+1.81%) |
Mar 04, 2004 | 5.429 | 5.429 | 5.357 | 5.404 | 515,999 | +0.03(+0.65%) |
Mar 03, 2004 | 5.363 | 5.376 | 5.335 | 5.370 | 761,305 | +0.01(+0.24%) |
Mar 02, 2004 | 5.448 | 5.467 | 5.357 | 5.357 | 996,774 | -0.09(-1.68%) |
Mar 01, 2004 | 5.452 | 5.483 | 5.426 | 5.448 | 416,671 | +0.00(+0.00%) |
Feb 27, 2004 | 5.414 | 5.452 | 5.385 | 5.448 | 323,372 | +0.05(+0.88%) |
Feb 26, 2004 | 5.404 | 5.414 | 5.382 | 5.401 | 217,379 | +0.00(+0.00%) |
Feb 25, 2004 | 5.429 | 5.429 | 5.366 | 5.401 | 324,324 | +0.04(+0.71%) |
Feb 24, 2004 | 5.360 | 5.414 | 5.341 | 5.363 | 281,165 | +0.00(+0.06%) |
Feb 23, 2004 | 5.411 | 5.411 | 5.341 | 5.360 | 314,169 | +0.03(+0.53%) |
Feb 20, 2004 | 5.363 | 5.370 | 5.303 | 5.332 | 589,623 | -0.06(-1.17%) |
Feb 19, 2004 | 5.474 | 5.480 | 5.395 | 5.395 | 378,272 | -0.08(-1.44%) |
Feb 18, 2004 | 5.492 | 5.505 | 5.452 | 5.474 | 314,169 | -0.02(-0.34%) |
Feb 17, 2004 | 5.489 | 5.502 | 5.452 | 5.492 | 372,243 | +0.07(+1.22%) |
Feb 13, 2004 | 5.420 | 5.464 | 5.373 | 5.426 | 321,151 | +0.03(+0.64%) |
Feb 12, 2004 | 5.505 | 5.505 | 5.392 | 5.392 | 344,951 | -0.09(-1.55%) |
Feb 11, 2004 | 5.502 | 5.508 | 5.354 | 5.477 | 559,792 | -0.02(-0.40%) |
Feb 10, 2004 | 5.496 | 5.511 | 5.452 | 5.499 | 433,490 | +0.00(+0.06%) |
Feb 09, 2004 | 5.395 | 5.511 | 5.360 | 5.496 | 283,069 | +0.12(+2.23%) |
Feb 06, 2004 | 5.329 | 5.385 | 5.300 | 5.376 | 423,652 | +0.03(+0.47%) |
Feb 05, 2004 | 5.297 | 5.388 | 5.297 | 5.351 | 370,973 | +0.06(+1.07%) |
Feb 04, 2004 | 5.357 | 5.376 | 5.218 | 5.294 | 676,257 | -0.09(-1.58%) |
Feb 03, 2004 | 5.414 | 5.420 | 5.360 | 5.379 | 376,686 | -0.03(-0.47%) |