Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.175 | 5.224 | 4.934 | 5.021 | 273,012 | +0.06(+1.17%) |
Apr 29, 2004 | 5.040 | 5.127 | 4.934 | 4.963 | 261,227 | -0.07(-1.35%) |
Apr 28, 2004 | 5.262 | 5.262 | 4.934 | 5.030 | 208,093 | -0.25(-4.76%) |
Apr 27, 2004 | 5.069 | 5.291 | 4.982 | 5.282 | 195,585 | +0.17(+3.41%) |
Apr 26, 2004 | 4.895 | 5.117 | 4.885 | 5.108 | 364,809 | +0.08(+1.54%) |
Apr 23, 2004 | 4.498 | 5.137 | 4.421 | 5.030 | 4,046,501 | +0.41(+8.79%) |
Apr 22, 2004 | 4.769 | 4.885 | 4.595 | 4.624 | 228,251 | -0.13(-2.65%) |
Apr 21, 2004 | 4.556 | 4.885 | 4.450 | 4.750 | 179,561 | +0.23(+5.14%) |
Apr 20, 2004 | 4.614 | 4.643 | 4.460 | 4.518 | 148,032 | -0.14(-2.91%) |
Apr 19, 2004 | 4.595 | 4.672 | 4.489 | 4.653 | 66,573 | +0.04(+0.84%) |
Apr 16, 2004 | 4.547 | 4.643 | 4.498 | 4.614 | 48,896 | +0.12(+2.58%) |
Apr 15, 2004 | 4.643 | 4.663 | 4.430 | 4.498 | 176,047 | -0.14(-2.92%) |
Apr 14, 2004 | 4.634 | 4.663 | 4.498 | 4.634 | 164,986 | +0.07(+1.48%) |
Apr 13, 2004 | 5.001 | 5.011 | 4.566 | 4.566 | 920,035 | -0.37(-7.45%) |
Apr 12, 2004 | 5.040 | 5.040 | 4.856 | 4.934 | 106,992 | +0.03(+0.59%) |
Apr 08, 2004 | 4.967 | 5.021 | 4.838 | 4.904 | 82,286 | -0.10(-1.93%) |
Apr 07, 2004 | 5.030 | 5.079 | 4.837 | 5.001 | 40,626 | -0.03(-0.58%) |
Apr 06, 2004 | 5.001 | 5.214 | 4.779 | 5.030 | 63,678 | -0.08(-1.52%) |
Apr 05, 2004 | 5.059 | 5.156 | 4.837 | 5.108 | 136,764 | +0.14(+2.72%) |
Apr 02, 2004 | 4.798 | 5.021 | 4.614 | 4.972 | 47,759 | +0.20(+4.26%) |
Apr 01, 2004 | 4.846 | 5.021 | 4.682 | 4.769 | 56,442 | -0.08(-1.60%) |
Mar 31, 2004 | 4.934 | 5.011 | 4.837 | 4.846 | 67,090 | -0.10(-1.96%) |
Mar 30, 2004 | 4.808 | 5.021 | 4.808 | 4.943 | 66,573 | -0.01(-0.20%) |
Mar 29, 2004 | 4.934 | 5.088 | 4.721 | 4.953 | 106,372 | +0.06(+1.19%) |
Mar 26, 2004 | 4.730 | 4.934 | 4.498 | 4.895 | 177,597 | +0.25(+5.42%) |
Mar 25, 2004 | 4.547 | 4.692 | 4.460 | 4.643 | 119,501 | +0.10(+2.11%) |
Mar 24, 2004 | 4.653 | 4.653 | 4.450 | 4.548 | 224,013 | -0.02(-0.40%) |
Mar 23, 2004 | 4.411 | 4.653 | 4.227 | 4.566 | 279,215 | +0.07(+1.51%) |
Mar 22, 2004 | 4.460 | 4.508 | 4.208 | 4.498 | 690,026 | -0.09(-1.90%) |
Mar 19, 2004 | 4.798 | 4.837 | 4.479 | 4.585 | 91,900 | -0.06(-1.25%) |
Mar 18, 2004 | 4.924 | 4.924 | 4.411 | 4.643 | 709,254 | -0.38(-7.51%) |
Mar 17, 2004 | 5.021 | 5.117 | 4.924 | 5.021 | 56,235 | -0.09(-1.70%) |
Mar 16, 2004 | 5.117 | 5.117 | 4.914 | 5.108 | 83,526 | +0.14(+2.72%) |
Mar 15, 2004 | 5.175 | 5.243 | 4.963 | 4.972 | 137,798 | -0.34(-6.38%) |
Mar 12, 2004 | 5.079 | 5.320 | 5.040 | 5.311 | 57,476 | +0.22(+4.37%) |
Mar 11, 2004 | 5.340 | 5.349 | 5.088 | 5.088 | 106,786 | -0.26(-4.88%) |
Mar 10, 2004 | 5.562 | 5.562 | 5.301 | 5.349 | 73,912 | -0.02(-0.36%) |
Mar 09, 2004 | 5.582 | 5.640 | 5.204 | 5.369 | 103,891 | -0.27(-4.80%) |
Mar 08, 2004 | 5.736 | 5.804 | 5.495 | 5.640 | 166,123 | -0.09(-1.52%) |
Mar 05, 2004 | 5.707 | 5.756 | 5.572 | 5.727 | 109,680 | -0.01(-0.17%) |
Mar 04, 2004 | 6.056 | 6.056 | 5.669 | 5.736 | 392,617 | -0.26(-4.35%) |
Mar 03, 2004 | 6.027 | 6.143 | 5.814 | 5.998 | 606,809 | +0.33(+5.80%) |
Mar 02, 2004 | 5.727 | 5.756 | 5.466 | 5.669 | 138,832 | +0.11(+1.91%) |
Mar 01, 2004 | 5.427 | 5.727 | 5.427 | 5.562 | 92,210 | +0.10(+1.77%) |
Feb 27, 2004 | 5.456 | 5.582 | 5.408 | 5.466 | 97,792 | +0.09(+1.62%) |
Feb 26, 2004 | 5.543 | 5.543 | 5.127 | 5.378 | 47,965 | -0.12(-2.11%) |
Feb 25, 2004 | 5.175 | 5.572 | 5.127 | 5.495 | 37,525 | +0.31(+5.97%) |
Feb 24, 2004 | 5.349 | 5.427 | 5.175 | 5.185 | 22,742 | -0.13(-2.37%) |
Feb 23, 2004 | 5.398 | 5.504 | 5.069 | 5.311 | 36,387 | +0.09(+1.67%) |
Feb 20, 2004 | 5.359 | 5.408 | 5.175 | 5.224 | 33,286 | -0.17(-3.23%) |
Feb 19, 2004 | 5.562 | 5.756 | 5.388 | 5.398 | 46,725 | -0.22(-3.96%) |
Feb 18, 2004 | 5.688 | 5.736 | 5.562 | 5.620 | 23,569 | -0.06(-1.02%) |
Feb 17, 2004 | 5.562 | 5.707 | 5.562 | 5.678 | 20,985 | +0.16(+2.98%) |
Feb 13, 2004 | 5.659 | 5.765 | 5.446 | 5.514 | 47,759 | -0.25(-4.36%) |
Feb 12, 2004 | 5.799 | 5.901 | 5.601 | 5.765 | 43,727 | +0.03(+0.51%) |
Feb 11, 2004 | 5.707 | 5.949 | 5.707 | 5.736 | 110,507 | -0.19(-3.26%) |
Feb 10, 2004 | 5.678 | 5.930 | 5.678 | 5.930 | 89,419 | +0.27(+4.79%) |
Feb 09, 2004 | 5.794 | 5.852 | 5.649 | 5.659 | 66,366 | +0.11(+1.92%) |
Feb 06, 2004 | 5.504 | 5.756 | 5.485 | 5.553 | 22,328 | +0.09(+1.59%) |
Feb 05, 2004 | 5.359 | 5.707 | 5.340 | 5.466 | 46,415 | +0.11(+1.99%) |
Feb 04, 2004 | 5.456 | 5.756 | 5.359 | 5.359 | 74,946 | -0.26(-4.65%) |
Feb 03, 2004 | 5.466 | 5.698 | 5.446 | 5.620 | 70,604 | +0.18(+3.38%) |