Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.473 | 4.485 | 4.438 | 4.463 | 699,741 | +0.02(+0.50%) |
Apr 29, 2004 | 4.428 | 4.473 | 4.409 | 4.441 | 781,766 | +0.03(+0.72%) |
Apr 28, 2004 | 4.317 | 4.434 | 4.308 | 4.409 | 808,898 | +0.10(+2.43%) |
Apr 27, 2004 | 4.219 | 4.305 | 4.209 | 4.305 | 1,345,535 | +0.08(+1.95%) |
Apr 26, 2004 | 4.219 | 4.263 | 4.184 | 4.222 | 1,397,905 | -0.03(-0.60%) |
Apr 23, 2004 | 4.434 | 4.441 | 4.247 | 4.247 | 1,456,585 | -0.17(-3.87%) |
Apr 22, 2004 | 4.412 | 4.450 | 4.412 | 4.419 | 830,982 | +0.01(+0.14%) |
Apr 21, 2004 | 4.495 | 4.495 | 4.387 | 4.412 | 908,275 | -0.08(-1.83%) |
Apr 20, 2004 | 4.612 | 4.612 | 4.469 | 4.495 | 768,832 | -0.09(-2.00%) |
Apr 19, 2004 | 4.564 | 4.587 | 4.545 | 4.587 | 701,949 | +0.05(+1.19%) |
Apr 16, 2004 | 4.463 | 4.539 | 4.460 | 4.533 | 979,574 | +0.09(+2.07%) |
Apr 15, 2004 | 4.422 | 4.469 | 4.403 | 4.441 | 1,107,976 | +0.05(+1.16%) |
Apr 14, 2004 | 4.501 | 4.511 | 4.374 | 4.390 | 1,515,265 | -0.12(-2.67%) |
Apr 13, 2004 | 4.647 | 4.647 | 4.485 | 4.511 | 1,394,750 | -0.20(-4.30%) |
Apr 12, 2004 | 4.805 | 4.805 | 4.707 | 4.713 | 768,516 | -0.05(-1.06%) |
Apr 08, 2004 | 4.809 | 4.809 | 4.755 | 4.764 | 621,501 | -0.03(-0.73%) |
Apr 07, 2004 | 4.748 | 4.812 | 4.739 | 4.799 | 922,156 | +0.06(+1.34%) |
Apr 06, 2004 | 4.723 | 4.751 | 4.698 | 4.736 | 1,038,885 | +0.02(+0.34%) |
Apr 05, 2004 | 4.840 | 4.850 | 4.675 | 4.720 | 1,833,902 | -0.12(-2.42%) |
Apr 02, 2004 | 5.002 | 5.015 | 4.837 | 4.837 | 1,042,040 | -0.15(-2.93%) |
Apr 01, 2004 | 4.992 | 4.999 | 4.973 | 4.983 | 703,527 | +0.02(+0.45%) |
Mar 31, 2004 | 4.929 | 4.976 | 4.916 | 4.961 | 730,027 | +0.05(+0.97%) |
Mar 30, 2004 | 4.904 | 4.913 | 4.881 | 4.913 | 743,593 | +0.02(+0.32%) |
Mar 29, 2004 | 4.929 | 4.929 | 4.869 | 4.897 | 883,983 | -0.01(-0.13%) |
Mar 26, 2004 | 4.900 | 4.913 | 4.869 | 4.904 | 665,353 | +0.02(+0.39%) |
Mar 25, 2004 | 4.913 | 4.926 | 4.885 | 4.885 | 716,777 | +0.00(+0.00%) |
Mar 24, 2004 | 4.938 | 4.938 | 4.881 | 4.885 | 760,314 | -0.02(-0.45%) |
Mar 23, 2004 | 4.935 | 4.942 | 4.907 | 4.907 | 834,768 | -0.02(-0.45%) |
Mar 22, 2004 | 4.938 | 4.942 | 4.913 | 4.929 | 689,330 | +0.00(+0.00%) |
Mar 19, 2004 | 4.942 | 4.948 | 4.897 | 4.929 | 688,699 | +0.00(+0.06%) |
Mar 18, 2004 | 4.935 | 4.951 | 4.926 | 4.926 | 642,954 | +0.00(+0.06%) |
Mar 17, 2004 | 4.897 | 4.935 | 4.881 | 4.923 | 898,811 | +0.04(+0.84%) |
Mar 16, 2004 | 4.885 | 4.891 | 4.862 | 4.881 | 669,455 | +0.01(+0.20%) |
Mar 15, 2004 | 4.881 | 4.894 | 4.847 | 4.872 | 686,806 | -0.02(-0.32%) |
Mar 12, 2004 | 4.907 | 4.913 | 4.856 | 4.888 | 648,948 | +0.01(+0.13%) |
Mar 11, 2004 | 4.945 | 4.945 | 4.875 | 4.881 | 678,604 | -0.07(-1.47%) |
Mar 10, 2004 | 5.002 | 5.011 | 4.945 | 4.954 | 718,985 | -0.01(-0.19%) |
Mar 09, 2004 | 5.018 | 5.018 | 4.954 | 4.964 | 695,955 | -0.02(-0.44%) |
Mar 08, 2004 | 4.945 | 5.002 | 4.926 | 4.986 | 735,075 | +0.04(+0.90%) |
Mar 05, 2004 | 4.910 | 4.942 | 4.900 | 4.942 | 720,878 | +0.04(+0.91%) |
Mar 04, 2004 | 4.916 | 4.926 | 4.888 | 4.897 | 558,405 | -0.01(-0.26%) |
Mar 03, 2004 | 4.907 | 4.916 | 4.888 | 4.910 | 660,936 | +0.00(+0.06%) |
Mar 02, 2004 | 4.919 | 4.926 | 4.897 | 4.907 | 555,250 | +0.01(+0.19%) |
Mar 01, 2004 | 4.907 | 4.916 | 4.885 | 4.897 | 781,766 | +0.04(+0.78%) |
Feb 27, 2004 | 4.843 | 4.875 | 4.837 | 4.859 | 620,870 | +0.03(+0.66%) |
Feb 26, 2004 | 4.815 | 4.843 | 4.793 | 4.828 | 725,926 | +0.04(+0.79%) |
Feb 25, 2004 | 4.751 | 4.799 | 4.748 | 4.789 | 856,536 | +0.06(+1.27%) |
Feb 24, 2004 | 4.783 | 4.783 | 4.675 | 4.729 | 1,476,460 | -0.04(-0.93%) |
Feb 23, 2004 | 4.859 | 4.862 | 4.758 | 4.774 | 1,189,055 | -0.07(-1.44%) |
Feb 20, 2004 | 4.885 | 4.894 | 4.834 | 4.843 | 851,488 | -0.03(-0.59%) |
Feb 19, 2004 | 4.907 | 4.910 | 4.837 | 4.872 | 848,964 | -0.01(-0.26%) |
Feb 18, 2004 | 4.900 | 4.900 | 4.866 | 4.885 | 810,791 | +0.02(+0.33%) |
Feb 17, 2004 | 4.862 | 4.875 | 4.850 | 4.869 | 710,152 | +0.02(+0.39%) |
Feb 13, 2004 | 4.862 | 4.862 | 4.824 | 4.850 | 701,949 | -0.00(-0.07%) |
Feb 12, 2004 | 4.891 | 4.891 | 4.837 | 4.853 | 883,668 | -0.02(-0.45%) |
Feb 11, 2004 | 4.897 | 4.907 | 4.872 | 4.875 | 837,292 | -0.06(-1.16%) |
Feb 10, 2004 | 4.976 | 4.976 | 4.916 | 4.932 | 997,241 | -0.01(-0.26%) |
Feb 09, 2004 | 4.948 | 4.957 | 4.935 | 4.945 | 785,868 | +0.01(+0.13%) |
Feb 06, 2004 | 4.942 | 4.945 | 4.916 | 4.938 | 735,390 | +0.01(+0.19%) |
Feb 05, 2004 | 4.923 | 4.935 | 4.897 | 4.929 | 732,867 | +0.02(+0.45%) |
Feb 04, 2004 | 4.935 | 4.935 | 4.904 | 4.907 | 803,219 | -0.01(-0.19%) |
Feb 03, 2004 | 4.929 | 4.951 | 4.913 | 4.916 | 756,528 | +0.01(+0.26%) |