Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.978 | 5.062 | 4.844 | 5.053 | 35,250 | +0.12(+2.34%) |
Apr 29, 2004 | 4.818 | 4.938 | 4.818 | 4.938 | 28,350 | +0.13(+2.68%) |
Apr 28, 2004 | 4.836 | 4.836 | 4.667 | 4.809 | 44,100 | -0.04(-0.82%) |
Apr 27, 2004 | 4.822 | 4.849 | 4.822 | 4.849 | 2,100 | +0.07(+1.49%) |
Apr 26, 2004 | 4.671 | 4.778 | 4.671 | 4.778 | 12,000 | +0.07(+1.51%) |
Apr 23, 2004 | 4.760 | 4.760 | 4.707 | 4.707 | 3,750 | -0.05(-1.12%) |
Apr 22, 2004 | 4.911 | 4.956 | 4.742 | 4.760 | 8,550 | -0.13(-2.64%) |
Apr 21, 2004 | 4.707 | 4.938 | 4.707 | 4.889 | 9,900 | +0.17(+3.68%) |
Apr 20, 2004 | 4.658 | 4.800 | 4.658 | 4.716 | 11,700 | +0.05(+1.14%) |
Apr 19, 2004 | 4.716 | 4.782 | 4.662 | 4.662 | 9,150 | +0.00(+0.10%) |
Apr 16, 2004 | 4.756 | 4.813 | 4.658 | 4.658 | 6,450 | -0.03(-0.66%) |
Apr 15, 2004 | 4.929 | 4.929 | 4.689 | 4.689 | 9,150 | -0.27(-5.38%) |
Apr 14, 2004 | 5.004 | 5.004 | 4.800 | 4.956 | 15,450 | -0.09(-1.85%) |
Apr 13, 2004 | 5.262 | 5.262 | 5.027 | 5.049 | 8,250 | -0.26(-4.86%) |
Apr 12, 2004 | 5.444 | 5.444 | 5.267 | 5.307 | 19,350 | -0.12(-2.13%) |
Apr 08, 2004 | 5.400 | 5.489 | 5.400 | 5.422 | 31,200 | +0.04(+0.74%) |
Apr 07, 2004 | 5.311 | 5.422 | 5.311 | 5.382 | 37,500 | +0.05(+1.00%) |
Apr 06, 2004 | 5.427 | 5.467 | 5.302 | 5.329 | 8,850 | -0.14(-2.52%) |
Apr 05, 2004 | 5.422 | 5.489 | 5.360 | 5.467 | 35,100 | +0.07(+1.23%) |
Apr 02, 2004 | 5.000 | 5.422 | 4.978 | 5.400 | 68,850 | +0.40(+8.00%) |
Apr 01, 2004 | 4.711 | 5.000 | 4.711 | 5.000 | 34,950 | +0.33(+7.04%) |
Mar 31, 2004 | 4.689 | 4.689 | 4.622 | 4.671 | 3,150 | -0.04(-0.85%) |
Mar 30, 2004 | 4.756 | 4.778 | 4.711 | 4.711 | 2,250 | +0.00(+0.00%) |
Mar 29, 2004 | 4.547 | 4.711 | 4.547 | 4.711 | 17,550 | +0.18(+3.92%) |
Mar 26, 2004 | 4.364 | 4.573 | 4.347 | 4.533 | 17,250 | +0.18(+4.19%) |
Mar 25, 2004 | 4.320 | 4.351 | 4.316 | 4.351 | 6,450 | +0.04(+0.82%) |
Mar 24, 2004 | 4.289 | 4.316 | 4.289 | 4.316 | 2,700 | +0.05(+1.15%) |
Mar 23, 2004 | 4.453 | 4.453 | 4.267 | 4.267 | 6,000 | -0.17(-3.90%) |
Mar 22, 2004 | 4.467 | 4.467 | 4.440 | 4.440 | 1,650 | -0.02(-0.40%) |
Mar 19, 2004 | 4.573 | 4.573 | 4.444 | 4.458 | 9,300 | -0.01(-0.20%) |
Mar 18, 2004 | 4.489 | 4.489 | 4.378 | 4.467 | 12,300 | +0.00(+0.00%) |
Mar 17, 2004 | 4.542 | 4.542 | 4.444 | 4.467 | 4,500 | -0.04(-0.99%) |
Mar 16, 2004 | 4.564 | 4.564 | 4.489 | 4.511 | 3,300 | -0.04(-0.98%) |
Mar 15, 2004 | 4.582 | 4.591 | 4.533 | 4.556 | 10,350 | -0.00(-0.10%) |
Mar 12, 2004 | 4.533 | 4.560 | 4.453 | 4.560 | 20,700 | +0.05(+1.08%) |
Mar 11, 2004 | 4.600 | 4.600 | 4.133 | 4.511 | 61,950 | -0.16(-3.52%) |
Mar 10, 2004 | 4.844 | 4.867 | 4.676 | 4.676 | 16,050 | -0.21(-4.36%) |
Mar 09, 2004 | 4.938 | 4.938 | 4.844 | 4.889 | 15,000 | -0.05(-0.99%) |
Mar 08, 2004 | 4.711 | 4.978 | 4.711 | 4.938 | 36,000 | -0.02(-0.36%) |
Mar 05, 2004 | 4.933 | 4.978 | 4.933 | 4.956 | 16,800 | +0.03(+0.63%) |
Mar 04, 2004 | 4.733 | 4.933 | 4.733 | 4.924 | 138,600 | +0.21(+4.53%) |
Mar 03, 2004 | 4.542 | 4.716 | 4.542 | 4.711 | 102,750 | +0.14(+3.11%) |
Mar 02, 2004 | 4.458 | 4.569 | 4.458 | 4.569 | 22,650 | +0.07(+1.48%) |
Mar 01, 2004 | 4.387 | 4.502 | 4.387 | 4.502 | 51,300 | +0.14(+3.16%) |
Feb 27, 2004 | 4.418 | 4.422 | 4.360 | 4.364 | 8,850 | -0.07(-1.50%) |
Feb 26, 2004 | 4.289 | 4.444 | 4.289 | 4.431 | 31,050 | +0.17(+3.96%) |
Feb 25, 2004 | 4.311 | 4.311 | 4.178 | 4.262 | 14,250 | -0.01(-0.31%) |
Feb 24, 2004 | 4.200 | 4.276 | 4.187 | 4.276 | 5,250 | +0.12(+2.89%) |
Feb 23, 2004 | 4.311 | 4.311 | 4.156 | 4.156 | 23,400 | -0.18(-4.10%) |
Feb 20, 2004 | 4.338 | 4.378 | 4.231 | 4.333 | 18,300 | -0.05(-1.12%) |
Feb 19, 2004 | 4.369 | 4.449 | 4.369 | 4.382 | 8,700 | +0.00(+0.00%) |
Feb 18, 2004 | 4.444 | 4.453 | 4.382 | 4.382 | 24,900 | -0.07(-1.50%) |
Feb 17, 2004 | 4.444 | 4.484 | 4.444 | 4.449 | 11,850 | +0.00(+0.10%) |
Feb 13, 2004 | 4.444 | 4.582 | 4.440 | 4.444 | 48,900 | +0.11(+2.56%) |
Feb 12, 2004 | 4.329 | 4.333 | 4.280 | 4.333 | 13,650 | +0.00(+0.00%) |
Feb 11, 2004 | 4.342 | 4.342 | 4.267 | 4.333 | 11,100 | +0.00(+0.00%) |
Feb 10, 2004 | 4.213 | 4.444 | 4.213 | 4.333 | 21,150 | +0.11(+2.52%) |
Feb 09, 2004 | 4.222 | 4.267 | 4.222 | 4.227 | 27,600 | +0.04(+1.06%) |
Feb 06, 2004 | 4.067 | 4.222 | 4.067 | 4.182 | 27,750 | +0.14(+3.41%) |
Feb 05, 2004 | 3.782 | 4.067 | 3.782 | 4.044 | 27,450 | +0.25(+6.56%) |
Feb 04, 2004 | 3.800 | 3.800 | 3.787 | 3.796 | 8,850 | -0.01(-0.35%) |
Feb 03, 2004 | 3.827 | 3.827 | 3.809 | 3.809 | 900 | -0.01(-0.35%) |