Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.008 | 5.008 | 4.962 | 5.008 | 16,649 | -0.03(-0.61%) |
Apr 29, 2004 | 4.993 | 5.039 | 4.965 | 5.039 | 13,711 | +0.07(+1.48%) |
Apr 28, 2004 | 5.008 | 5.008 | 4.965 | 4.965 | 6,202 | -0.05(-0.98%) |
Apr 27, 2004 | 5.014 | 5.082 | 5.011 | 5.014 | 6,529 | -0.02(-0.49%) |
Apr 26, 2004 | 5.069 | 5.069 | 5.039 | 5.039 | 12,079 | -0.07(-1.44%) |
Apr 23, 2004 | 5.115 | 5.115 | 5.085 | 5.112 | 35,258 | +0.00(+0.00%) |
Apr 22, 2004 | 5.039 | 5.112 | 5.014 | 5.112 | 20,893 | +0.10(+2.08%) |
Apr 21, 2004 | 5.008 | 5.023 | 4.978 | 5.008 | 12,079 | -0.02(-0.30%) |
Apr 20, 2004 | 5.023 | 5.051 | 5.023 | 5.023 | 4,570 | +0.00(+0.00%) |
Apr 19, 2004 | 4.974 | 5.023 | 4.962 | 5.023 | 9,467 | +0.02(+0.37%) |
Apr 16, 2004 | 4.840 | 5.005 | 4.840 | 5.005 | 10,773 | +0.11(+2.32%) |
Apr 15, 2004 | 4.809 | 4.901 | 4.809 | 4.892 | 19,914 | +0.08(+1.72%) |
Apr 14, 2004 | 4.901 | 4.901 | 4.809 | 4.809 | 9,793 | -0.06(-1.26%) |
Apr 13, 2004 | 4.901 | 4.901 | 4.870 | 4.870 | 12,732 | -0.03(-0.62%) |
Apr 12, 2004 | 4.870 | 4.901 | 4.870 | 4.901 | 17,629 | +0.03(+0.63%) |
Apr 08, 2004 | 4.901 | 4.959 | 4.870 | 4.870 | 23,832 | -0.06(-1.24%) |
Apr 07, 2004 | 4.932 | 4.978 | 4.886 | 4.932 | 26,443 | -0.03(-0.62%) |
Apr 06, 2004 | 4.962 | 4.962 | 4.962 | 4.962 | 1,632 | +0.00(+0.00%) |
Apr 05, 2004 | 4.947 | 4.974 | 4.901 | 4.962 | 31,667 | -0.03(-0.61%) |
Apr 02, 2004 | 5.039 | 5.039 | 4.947 | 4.993 | 14,364 | -0.03(-0.55%) |
Apr 01, 2004 | 5.023 | 5.023 | 4.935 | 5.020 | 21,220 | -0.00(-0.06%) |
Mar 31, 2004 | 4.993 | 5.023 | 4.962 | 5.023 | 16,323 | +0.03(+0.61%) |
Mar 30, 2004 | 4.901 | 4.993 | 4.901 | 4.993 | 43,746 | +0.06(+1.24%) |
Mar 29, 2004 | 4.876 | 4.978 | 4.876 | 4.932 | 15,343 | +0.06(+1.26%) |
Mar 26, 2004 | 4.932 | 4.932 | 4.855 | 4.870 | 16,976 | -0.08(-1.55%) |
Mar 25, 2004 | 4.932 | 4.947 | 4.840 | 4.947 | 63,334 | +0.03(+0.56%) |
Mar 24, 2004 | 4.929 | 4.929 | 4.910 | 4.919 | 31,667 | +0.00(+0.06%) |
Mar 23, 2004 | 4.932 | 4.932 | 4.901 | 4.916 | 16,976 | -0.02(-0.43%) |
Mar 22, 2004 | 4.916 | 4.941 | 4.916 | 4.938 | 12,079 | +0.02(+0.44%) |
Mar 19, 2004 | 4.929 | 4.944 | 4.913 | 4.916 | 11,099 | -0.01(-0.25%) |
Mar 18, 2004 | 4.886 | 4.929 | 4.886 | 4.929 | 4,244 | +0.03(+0.56%) |
Mar 17, 2004 | 4.916 | 4.916 | 4.901 | 4.901 | 12,079 | -0.02(-0.31%) |
Mar 16, 2004 | 4.916 | 4.916 | 4.916 | 4.916 | 4,570 | -0.04(-0.80%) |
Mar 15, 2004 | 4.978 | 4.978 | 4.916 | 4.956 | 11,752 | -0.02(-0.43%) |
Mar 12, 2004 | 4.950 | 4.993 | 4.947 | 4.978 | 31,340 | +0.01(+0.12%) |
Mar 11, 2004 | 4.993 | 4.993 | 4.916 | 4.971 | 18,935 | -0.05(-1.04%) |
Mar 10, 2004 | 4.947 | 5.039 | 4.916 | 5.023 | 30,361 | +0.13(+2.56%) |
Mar 09, 2004 | 4.895 | 4.901 | 4.895 | 4.898 | 7,182 | +0.01(+0.25%) |
Mar 08, 2004 | 4.803 | 4.886 | 4.803 | 4.886 | 21,546 | +0.11(+2.24%) |
Mar 05, 2004 | 4.739 | 4.778 | 4.732 | 4.778 | 23,832 | +0.04(+0.84%) |
Mar 04, 2004 | 4.693 | 4.742 | 4.693 | 4.739 | 3,591 | +0.02(+0.45%) |
Mar 03, 2004 | 4.729 | 4.729 | 4.705 | 4.717 | 1,632 | +0.00(+0.00%) |
Mar 02, 2004 | 4.671 | 4.717 | 4.671 | 4.717 | 8,488 | +0.06(+1.32%) |
Mar 01, 2004 | 4.628 | 4.656 | 4.595 | 4.656 | 13,385 | -0.00(-0.07%) |
Feb 27, 2004 | 4.659 | 4.690 | 4.656 | 4.659 | 13,711 | -0.03(-0.59%) |
Feb 26, 2004 | 4.748 | 4.748 | 4.687 | 4.687 | 18,608 | -0.05(-0.97%) |
Feb 25, 2004 | 4.732 | 4.748 | 4.687 | 4.732 | 38,522 | +0.00(+0.00%) |
Feb 24, 2004 | 4.748 | 4.748 | 4.717 | 4.732 | 5,223 | +0.02(+0.32%) |
Feb 23, 2004 | 4.687 | 4.717 | 4.687 | 4.717 | 3,917 | +0.03(+0.65%) |
Feb 20, 2004 | 4.702 | 4.702 | 4.687 | 4.687 | 10,773 | +0.01(+0.26%) |
Feb 19, 2004 | 4.732 | 4.732 | 4.659 | 4.674 | 22,526 | -0.07(-1.42%) |
Feb 18, 2004 | 4.671 | 4.742 | 4.671 | 4.742 | 10,446 | +0.07(+1.44%) |
Feb 17, 2004 | 4.671 | 4.687 | 4.628 | 4.674 | 5,876 | +0.00(+0.07%) |
Feb 13, 2004 | 4.662 | 4.671 | 4.656 | 4.671 | 8,161 | -0.01(-0.13%) |
Feb 12, 2004 | 4.656 | 4.687 | 4.656 | 4.677 | 4,244 | +0.02(+0.46%) |
Feb 11, 2004 | 4.628 | 4.671 | 4.619 | 4.656 | 32,320 | +0.01(+0.20%) |
Feb 10, 2004 | 4.650 | 4.653 | 4.613 | 4.647 | 24,811 | -0.02(-0.46%) |
Feb 09, 2004 | 4.668 | 4.668 | 4.634 | 4.668 | 15,670 | +0.04(+0.86%) |
Feb 06, 2004 | 4.641 | 4.653 | 4.628 | 4.628 | 6,529 | +0.02(+0.40%) |
Feb 05, 2004 | 4.472 | 4.619 | 4.472 | 4.610 | 28,729 | +0.15(+3.44%) |
Feb 04, 2004 | 4.414 | 4.494 | 4.380 | 4.457 | 32,973 | +0.01(+0.28%) |
Feb 03, 2004 | 4.365 | 4.472 | 4.353 | 4.445 | 38,522 | +0.03(+0.76%) |