Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.444 | 4.457 | 4.409 | 4.435 | 704,208 | +0.02(+0.50%) |
Apr 29, 2004 | 4.400 | 4.444 | 4.381 | 4.413 | 786,757 | +0.03(+0.72%) |
Apr 28, 2004 | 4.290 | 4.406 | 4.280 | 4.381 | 814,062 | +0.10(+2.43%) |
Apr 27, 2004 | 4.192 | 4.277 | 4.183 | 4.277 | 1,354,125 | +0.08(+1.95%) |
Apr 26, 2004 | 4.192 | 4.236 | 4.158 | 4.195 | 1,406,829 | -0.03(-0.60%) |
Apr 23, 2004 | 4.406 | 4.413 | 4.221 | 4.221 | 1,465,884 | -0.17(-3.87%) |
Apr 22, 2004 | 4.384 | 4.422 | 4.384 | 4.391 | 836,287 | +0.01(+0.14%) |
Apr 21, 2004 | 4.466 | 4.466 | 4.359 | 4.384 | 914,074 | -0.08(-1.83%) |
Apr 20, 2004 | 4.583 | 4.583 | 4.441 | 4.466 | 773,740 | -0.09(-2.00%) |
Apr 19, 2004 | 4.535 | 4.558 | 4.517 | 4.558 | 706,431 | +0.05(+1.19%) |
Apr 16, 2004 | 4.435 | 4.510 | 4.432 | 4.504 | 985,828 | +0.09(+2.07%) |
Apr 15, 2004 | 4.394 | 4.441 | 4.375 | 4.413 | 1,115,049 | +0.05(+1.16%) |
Apr 14, 2004 | 4.472 | 4.482 | 4.346 | 4.362 | 1,524,938 | -0.12(-2.67%) |
Apr 13, 2004 | 4.617 | 4.617 | 4.457 | 4.482 | 1,403,654 | -0.20(-4.30%) |
Apr 12, 2004 | 4.775 | 4.775 | 4.677 | 4.684 | 773,423 | -0.05(-1.06%) |
Apr 08, 2004 | 4.778 | 4.778 | 4.724 | 4.734 | 625,469 | -0.03(-0.73%) |
Apr 07, 2004 | 4.718 | 4.781 | 4.709 | 4.769 | 928,044 | +0.06(+1.34%) |
Apr 06, 2004 | 4.693 | 4.721 | 4.668 | 4.706 | 1,045,518 | +0.02(+0.34%) |
Apr 05, 2004 | 4.809 | 4.819 | 4.646 | 4.690 | 1,845,610 | -0.12(-2.42%) |
Apr 02, 2004 | 4.970 | 4.983 | 4.806 | 4.806 | 1,048,693 | -0.14(-2.93%) |
Apr 01, 2004 | 4.961 | 4.967 | 4.942 | 4.951 | 708,018 | +0.02(+0.45%) |
Mar 31, 2004 | 4.898 | 4.945 | 4.885 | 4.929 | 734,688 | +0.05(+0.97%) |
Mar 30, 2004 | 4.872 | 4.882 | 4.850 | 4.882 | 748,340 | +0.02(+0.32%) |
Mar 29, 2004 | 4.898 | 4.898 | 4.838 | 4.866 | 889,626 | -0.01(-0.13%) |
Mar 26, 2004 | 4.869 | 4.882 | 4.838 | 4.872 | 669,601 | +0.02(+0.39%) |
Mar 25, 2004 | 4.882 | 4.895 | 4.854 | 4.854 | 721,353 | +0.00(+0.00%) |
Mar 24, 2004 | 4.907 | 4.907 | 4.850 | 4.854 | 765,168 | -0.02(-0.45%) |
Mar 23, 2004 | 4.904 | 4.910 | 4.876 | 4.876 | 840,097 | -0.02(-0.45%) |
Mar 22, 2004 | 4.907 | 4.910 | 4.882 | 4.898 | 693,731 | +0.00(+0.00%) |
Mar 19, 2004 | 4.910 | 4.917 | 4.866 | 4.898 | 693,096 | +0.00(+0.06%) |
Mar 18, 2004 | 4.904 | 4.920 | 4.895 | 4.895 | 647,059 | +0.00(+0.06%) |
Mar 17, 2004 | 4.866 | 4.904 | 4.850 | 4.891 | 904,549 | +0.04(+0.84%) |
Mar 16, 2004 | 4.854 | 4.860 | 4.832 | 4.850 | 673,728 | +0.01(+0.20%) |
Mar 15, 2004 | 4.850 | 4.863 | 4.816 | 4.841 | 691,191 | -0.02(-0.32%) |
Mar 12, 2004 | 4.876 | 4.882 | 4.825 | 4.857 | 653,091 | +0.01(+0.13%) |
Mar 11, 2004 | 4.913 | 4.913 | 4.844 | 4.850 | 682,936 | -0.07(-1.47%) |
Mar 10, 2004 | 4.970 | 4.980 | 4.913 | 4.923 | 723,575 | -0.01(-0.19%) |
Mar 09, 2004 | 4.986 | 4.986 | 4.923 | 4.932 | 700,398 | -0.02(-0.45%) |
Mar 08, 2004 | 4.913 | 4.970 | 4.895 | 4.954 | 739,768 | +0.04(+0.90%) |
Mar 05, 2004 | 4.879 | 4.910 | 4.869 | 4.910 | 725,480 | +0.04(+0.91%) |
Mar 04, 2004 | 4.885 | 4.895 | 4.857 | 4.866 | 561,969 | -0.01(-0.26%) |
Mar 03, 2004 | 4.876 | 4.885 | 4.857 | 4.879 | 665,156 | +0.00(+0.06%) |
Mar 02, 2004 | 4.888 | 4.895 | 4.866 | 4.876 | 558,794 | +0.01(+0.19%) |
Mar 01, 2004 | 4.876 | 4.885 | 4.854 | 4.866 | 786,757 | +0.04(+0.78%) |
Feb 27, 2004 | 4.813 | 4.844 | 4.806 | 4.828 | 624,834 | +0.03(+0.66%) |
Feb 26, 2004 | 4.784 | 4.813 | 4.762 | 4.797 | 730,560 | +0.04(+0.79%) |
Feb 25, 2004 | 4.721 | 4.769 | 4.718 | 4.759 | 862,004 | +0.06(+1.27%) |
Feb 24, 2004 | 4.753 | 4.753 | 4.646 | 4.699 | 1,485,886 | -0.04(-0.93%) |
Feb 23, 2004 | 4.828 | 4.832 | 4.728 | 4.743 | 1,196,646 | -0.07(-1.44%) |
Feb 20, 2004 | 4.854 | 4.863 | 4.803 | 4.813 | 856,924 | -0.03(-0.59%) |
Feb 19, 2004 | 4.876 | 4.879 | 4.806 | 4.841 | 854,384 | -0.01(-0.26%) |
Feb 18, 2004 | 4.869 | 4.869 | 4.835 | 4.854 | 815,967 | +0.02(+0.33%) |
Feb 17, 2004 | 4.832 | 4.844 | 4.819 | 4.838 | 714,686 | +0.02(+0.39%) |
Feb 13, 2004 | 4.832 | 4.832 | 4.794 | 4.819 | 706,431 | -0.00(-0.07%) |
Feb 12, 2004 | 4.860 | 4.860 | 4.806 | 4.822 | 889,309 | -0.02(-0.46%) |
Feb 11, 2004 | 4.866 | 4.876 | 4.841 | 4.844 | 842,637 | -0.06(-1.16%) |
Feb 10, 2004 | 4.945 | 4.945 | 4.885 | 4.901 | 1,003,608 | -0.01(-0.26%) |
Feb 09, 2004 | 4.917 | 4.926 | 4.904 | 4.913 | 790,885 | +0.01(+0.13%) |
Feb 06, 2004 | 4.910 | 4.913 | 4.885 | 4.907 | 740,085 | +0.01(+0.19%) |
Feb 05, 2004 | 4.891 | 4.904 | 4.866 | 4.898 | 737,545 | +0.02(+0.45%) |
Feb 04, 2004 | 4.904 | 4.904 | 4.872 | 4.876 | 808,347 | -0.01(-0.19%) |
Feb 03, 2004 | 4.898 | 4.920 | 4.882 | 4.885 | 761,358 | +0.01(+0.26%) |