Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.760 | 4.810 | 4.682 | 4.723 | 605,764 | -0.05(-1.03%) |
Apr 29, 2004 | 4.790 | 4.822 | 4.717 | 4.773 | 662,858 | -0.02(-0.39%) |
Apr 28, 2004 | 4.810 | 4.826 | 4.779 | 4.791 | 518,705 | +0.00(+0.05%) |
Apr 27, 2004 | 4.756 | 4.828 | 4.756 | 4.789 | 571,750 | +0.02(+0.49%) |
Apr 26, 2004 | 4.748 | 4.807 | 4.744 | 4.765 | 920,388 | +0.04(+0.76%) |
Apr 23, 2004 | 4.823 | 4.823 | 4.729 | 4.729 | 488,336 | -0.08(-1.57%) |
Apr 22, 2004 | 4.748 | 4.866 | 4.718 | 4.805 | 577,824 | +0.08(+1.59%) |
Apr 21, 2004 | 4.692 | 4.750 | 4.686 | 4.729 | 551,099 | +0.04(+0.79%) |
Apr 20, 2004 | 4.866 | 4.890 | 4.692 | 4.692 | 681,889 | -0.17(-3.58%) |
Apr 19, 2004 | 4.853 | 4.882 | 4.773 | 4.866 | 645,446 | +0.01(+0.15%) |
Apr 16, 2004 | 4.698 | 4.894 | 4.698 | 4.859 | 1,180,349 | +0.14(+3.04%) |
Apr 15, 2004 | 4.600 | 4.747 | 4.600 | 4.716 | 1,164,962 | +0.15(+3.22%) |
Apr 14, 2004 | 4.507 | 4.698 | 4.507 | 4.569 | 1,020,809 | -0.10(-2.06%) |
Apr 13, 2004 | 4.661 | 4.811 | 4.495 | 4.665 | 1,636,696 | -0.00(-0.05%) |
Apr 12, 2004 | 4.991 | 4.992 | 4.476 | 4.668 | 3,188,764 | -0.32(-6.48%) |
Apr 08, 2004 | 5.103 | 5.124 | 4.991 | 4.991 | 687,558 | -0.11(-2.20%) |
Apr 07, 2004 | 4.964 | 5.161 | 4.921 | 5.103 | 1,022,834 | +0.11(+2.30%) |
Apr 06, 2004 | 5.248 | 5.249 | 4.865 | 4.989 | 3,126,001 | -0.35(-6.52%) |
Apr 05, 2004 | 5.452 | 5.452 | 5.337 | 5.337 | 1,160,912 | -0.13(-2.33%) |
Apr 02, 2004 | 5.495 | 5.507 | 5.407 | 5.464 | 553,124 | -0.05(-0.90%) |
Apr 01, 2004 | 5.507 | 5.513 | 5.483 | 5.513 | 353,092 | +0.00(+0.00%) |
Mar 31, 2004 | 5.483 | 5.513 | 5.443 | 5.513 | 646,661 | +0.05(+0.90%) |
Mar 30, 2004 | 5.420 | 5.485 | 5.408 | 5.464 | 802,556 | +0.02(+0.34%) |
Mar 29, 2004 | 5.436 | 5.458 | 5.422 | 5.445 | 453,108 | -0.00(-0.05%) |
Mar 26, 2004 | 5.474 | 5.476 | 5.433 | 5.448 | 389,535 | -0.02(-0.41%) |
Mar 25, 2004 | 5.402 | 5.470 | 5.402 | 5.470 | 635,323 | +0.01(+0.23%) |
Mar 24, 2004 | 5.489 | 5.489 | 5.445 | 5.458 | 619,126 | -0.04(-0.79%) |
Mar 23, 2004 | 5.495 | 5.506 | 5.439 | 5.501 | 1,729,828 | -0.02(-0.45%) |
Mar 22, 2004 | 5.536 | 5.546 | 5.504 | 5.526 | 214,204 | -0.01(-0.18%) |
Mar 19, 2004 | 5.507 | 5.550 | 5.492 | 5.536 | 295,998 | +0.01(+0.18%) |
Mar 18, 2004 | 5.501 | 5.526 | 5.463 | 5.526 | 266,034 | +0.02(+0.45%) |
Mar 17, 2004 | 5.373 | 5.501 | 5.371 | 5.501 | 436,101 | +0.11(+2.06%) |
Mar 16, 2004 | 5.431 | 5.431 | 5.353 | 5.390 | 187,884 | +0.00(+0.00%) |
Mar 15, 2004 | 5.464 | 5.479 | 5.365 | 5.390 | 300,047 | -0.09(-1.69%) |
Mar 12, 2004 | 5.396 | 5.483 | 5.384 | 5.483 | 281,826 | +0.12(+2.30%) |
Mar 11, 2004 | 5.408 | 5.420 | 5.359 | 5.359 | 314,219 | -0.07(-1.36%) |
Mar 10, 2004 | 5.495 | 5.526 | 5.408 | 5.433 | 314,624 | -0.06(-1.06%) |
Mar 09, 2004 | 5.439 | 5.492 | 5.434 | 5.491 | 239,714 | +0.03(+0.61%) |
Mar 08, 2004 | 5.408 | 5.458 | 5.395 | 5.458 | 535,307 | +0.06(+1.14%) |
Mar 05, 2004 | 5.415 | 5.433 | 5.391 | 5.396 | 487,931 | -0.05(-0.95%) |
Mar 04, 2004 | 5.495 | 5.495 | 5.420 | 5.448 | 147,391 | +0.00(+0.05%) |
Mar 03, 2004 | 5.431 | 5.453 | 5.396 | 5.445 | 235,664 | -0.01(-0.11%) |
Mar 02, 2004 | 5.420 | 5.452 | 5.389 | 5.452 | 248,217 | +0.03(+0.57%) |
Mar 01, 2004 | 5.328 | 5.421 | 5.318 | 5.421 | 217,038 | +0.07(+1.39%) |
Feb 27, 2004 | 5.353 | 5.354 | 5.285 | 5.347 | 247,002 | +0.00(+0.00%) |
Feb 26, 2004 | 5.359 | 5.371 | 5.326 | 5.347 | 268,463 | -0.02(-0.39%) |
Feb 25, 2004 | 5.322 | 5.371 | 5.310 | 5.368 | 342,969 | +0.06(+1.09%) |
Feb 24, 2004 | 5.291 | 5.341 | 5.291 | 5.310 | 287,899 | +0.00(+0.02%) |
Feb 23, 2004 | 5.310 | 5.316 | 5.287 | 5.308 | 269,678 | -0.00(-0.02%) |
Feb 20, 2004 | 5.258 | 5.310 | 5.248 | 5.310 | 236,474 | +0.03(+0.58%) |
Feb 19, 2004 | 5.260 | 5.279 | 5.236 | 5.279 | 217,443 | +0.01(+0.21%) |
Feb 18, 2004 | 5.273 | 5.286 | 5.242 | 5.268 | 264,414 | -0.02(-0.44%) |
Feb 17, 2004 | 5.303 | 5.313 | 5.273 | 5.291 | 340,539 | +0.00(+0.00%) |
Feb 13, 2004 | 5.322 | 5.337 | 5.250 | 5.291 | 296,808 | -0.02(-0.35%) |
Feb 12, 2004 | 5.310 | 5.328 | 5.261 | 5.310 | 396,824 | -0.01(-0.12%) |
Feb 11, 2004 | 5.260 | 5.318 | 5.253 | 5.316 | 432,457 | +0.03(+0.58%) |
Feb 10, 2004 | 5.261 | 5.285 | 5.203 | 5.285 | 334,061 | +0.05(+0.94%) |
Feb 09, 2004 | 5.249 | 5.274 | 5.211 | 5.236 | 311,385 | -0.01(-0.26%) |
Feb 06, 2004 | 5.150 | 5.249 | 5.102 | 5.249 | 509,392 | +0.12(+2.31%) |
Feb 05, 2004 | 5.069 | 5.155 | 5.069 | 5.131 | 486,716 | +0.07(+1.47%) |
Feb 04, 2004 | 5.145 | 5.155 | 5.057 | 5.057 | 510,202 | -0.08(-1.52%) |
Feb 03, 2004 | 5.138 | 5.164 | 5.124 | 5.134 | 294,378 | -0.02(-0.38%) |