Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.300 | 4.300 | 4.100 | 4.190 | 8,900 | -0.19(-4.34%) |
Apr 29, 2004 | 4.300 | 4.470 | 4.300 | 4.380 | 8,800 | -0.33(-7.01%) |
Apr 28, 2004 | 4.530 | 4.739 | 4.530 | 4.710 | 3,000 | -0.04(-0.84%) |
Apr 27, 2004 | 4.400 | 4.850 | 4.310 | 4.750 | 13,800 | +0.35(+7.95%) |
Apr 26, 2004 | 4.510 | 4.510 | 4.400 | 4.400 | 7,400 | -0.17(-3.72%) |
Apr 23, 2004 | 4.450 | 4.570 | 4.450 | 4.570 | 1,100 | +0.07(+1.53%) |
Apr 22, 2004 | 4.541 | 4.550 | 4.500 | 4.501 | 3,600 | +0.00(+0.02%) |
Apr 21, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 5,600 | +0.00(+0.00%) |
Apr 20, 2004 | 4.500 | 4.501 | 4.500 | 4.500 | 1,100 | +0.00(+0.00%) |
Apr 19, 2004 | 4.511 | 4.511 | 4.500 | 4.500 | 3,300 | -0.01(-0.22%) |
Apr 16, 2004 | 4.600 | 4.600 | 4.510 | 4.510 | 8,400 | -0.09(-1.96%) |
Apr 15, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 1,400 | -0.04(-0.86%) |
Apr 14, 2004 | 4.650 | 4.700 | 4.640 | 4.640 | 1,200 | +0.03(+0.65%) |
Apr 13, 2004 | 4.610 | 4.610 | 4.610 | 4.610 | 700 | +0.00(+0.00%) |
Apr 12, 2004 | 4.618 | 4.618 | 4.600 | 4.610 | 2,400 | +0.00(+0.00%) |
Apr 08, 2004 | 4.740 | 4.740 | 4.610 | 4.610 | 1,700 | -0.13(-2.74%) |
Apr 07, 2004 | 4.700 | 4.740 | 4.700 | 4.740 | 600 | +0.17(+3.72%) |
Apr 06, 2004 | 4.590 | 4.940 | 4.570 | 4.570 | 1,700 | -0.02(-0.44%) |
Apr 05, 2004 | 4.513 | 4.640 | 4.513 | 4.590 | 5,200 | +0.01(+0.22%) |
Apr 02, 2004 | 4.700 | 4.700 | 4.580 | 4.580 | 6,100 | -0.03(-0.65%) |
Apr 01, 2004 | 4.601 | 4.611 | 4.600 | 4.610 | 2,000 | +0.03(+0.66%) |
Mar 31, 2004 | 4.580 | 4.580 | 4.580 | 4.580 | 100 | +0.02(+0.44%) |
Mar 30, 2004 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 4.590 | 4.590 | 4.550 | 4.560 | 6,300 | +0.08(+1.76%) |
Mar 26, 2004 | 4.580 | 4.640 | 4.470 | 4.481 | 1,900 | -0.12(-2.59%) |
Mar 25, 2004 | 4.450 | 4.600 | 4.450 | 4.600 | 600 | +0.00(+0.00%) |
Mar 24, 2004 | 4.610 | 4.630 | 4.520 | 4.600 | 3,600 | +0.00(+0.00%) |
Mar 23, 2004 | 4.640 | 4.640 | 4.500 | 4.600 | 8,600 | +0.00(+0.00%) |
Mar 22, 2004 | 4.610 | 4.610 | 4.600 | 4.600 | 1,200 | -0.04(-0.86%) |
Mar 19, 2004 | 4.560 | 4.640 | 4.560 | 4.640 | 1,300 | +0.00(+0.00%) |
Mar 18, 2004 | 4.625 | 4.640 | 4.500 | 4.640 | 1,200 | -0.07(-1.49%) |
Mar 17, 2004 | 4.500 | 4.750 | 4.500 | 4.710 | 2,200 | +0.21(+4.67%) |
Mar 16, 2004 | 4.600 | 4.600 | 4.500 | 4.500 | 2,300 | -0.09(-1.96%) |
Mar 15, 2004 | 4.590 | 4.590 | 4.590 | 4.590 | 300 | +0.09(+2.00%) |
Mar 12, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 1,200 | +0.00(+0.00%) |
Mar 11, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.00(+0.00%) |
Mar 10, 2004 | 4.500 | 4.600 | 4.500 | 4.500 | 2,400 | -0.02(-0.44%) |
Mar 09, 2004 | 4.520 | 4.590 | 4.400 | 4.520 | 5,100 | -0.13(-2.80%) |
Mar 08, 2004 | 4.500 | 4.720 | 4.460 | 4.650 | 7,500 | +0.25(+5.68%) |
Mar 05, 2004 | 4.450 | 4.500 | 4.400 | 4.400 | 3,900 | -0.15(-3.30%) |
Mar 04, 2004 | 4.520 | 4.550 | 4.460 | 4.550 | 2,800 | +0.02(+0.44%) |
Mar 03, 2004 | 4.510 | 4.530 | 4.510 | 4.530 | 400 | +0.02(+0.42%) |
Mar 02, 2004 | 4.510 | 4.511 | 4.500 | 4.511 | 3,500 | +0.00(+0.02%) |
Mar 01, 2004 | 4.450 | 4.510 | 4.450 | 4.510 | 300 | -0.05(-1.10%) |
Feb 27, 2004 | 4.670 | 4.670 | 4.560 | 4.560 | 2,000 | +0.05(+1.09%) |
Feb 26, 2004 | 4.511 | 4.511 | 4.511 | 4.511 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 4.670 | 4.700 | 4.510 | 4.511 | 4,400 | -0.09(-1.96%) |
Feb 24, 2004 | 4.601 | 4.601 | 4.601 | 4.601 | 100 | -0.04(-0.84%) |
Feb 23, 2004 | 4.450 | 4.890 | 4.450 | 4.640 | 9,000 | -0.09(-1.90%) |
Feb 20, 2004 | 4.600 | 5.250 | 4.600 | 4.730 | 18,400 | +0.12(+2.56%) |
Feb 19, 2004 | 4.550 | 4.612 | 4.550 | 4.612 | 400 | -0.04(-0.82%) |
Feb 18, 2004 | 4.650 | 4.650 | 4.550 | 4.650 | 5,700 | +0.10(+2.20%) |
Feb 17, 2004 | 4.450 | 4.600 | 4.450 | 4.550 | 3,400 | -0.12(-2.57%) |
Feb 13, 2004 | 4.670 | 4.690 | 4.650 | 4.670 | 16,400 | -0.02(-0.43%) |
Feb 12, 2004 | 4.500 | 4.700 | 4.410 | 4.690 | 16,200 | +0.00(+0.00%) |
Feb 11, 2004 | 4.560 | 4.690 | 4.560 | 4.690 | 12,600 | +0.09(+1.96%) |
Feb 10, 2004 | 4.580 | 4.670 | 4.560 | 4.600 | 9,300 | +0.06(+1.32%) |
Feb 09, 2004 | 4.700 | 4.700 | 4.510 | 4.540 | 13,600 | -0.06(-1.30%) |
Feb 06, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 12,800 | +0.00(+0.00%) |
Feb 05, 2004 | 4.610 | 4.610 | 4.600 | 4.600 | 14,500 | +0.00(+0.00%) |
Feb 04, 2004 | 4.621 | 4.621 | 4.600 | 4.600 | 300 | +0.00(+0.00%) |
Feb 03, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |