Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.211 | 5.211 | 5.127 | 5.188 | 1,622,790 | -0.03(-0.50%) |
Apr 29, 2004 | 5.164 | 5.247 | 5.164 | 5.215 | 1,268,027 | -0.02(-0.42%) |
Apr 28, 2004 | 5.202 | 5.247 | 5.182 | 5.237 | 1,265,653 | +0.03(+0.67%) |
Apr 27, 2004 | 5.106 | 5.251 | 5.106 | 5.202 | 1,386,281 | +0.17(+3.37%) |
Apr 26, 2004 | 5.064 | 5.132 | 5.017 | 5.032 | 440,247 | -0.03(-0.62%) |
Apr 23, 2004 | 5.064 | 5.078 | 5.032 | 5.064 | 643,987 | -0.02(-0.31%) |
Apr 22, 2004 | 5.050 | 5.080 | 5.020 | 5.080 | 587,471 | +0.05(+0.90%) |
Apr 21, 2004 | 4.911 | 5.038 | 4.885 | 5.035 | 965,030 | +0.11(+2.27%) |
Apr 20, 2004 | 4.927 | 4.937 | 4.901 | 4.923 | 375,184 | +0.00(+0.02%) |
Apr 19, 2004 | 4.917 | 4.948 | 4.883 | 4.922 | 359,986 | +0.01(+0.13%) |
Apr 16, 2004 | 4.897 | 4.927 | 4.891 | 4.916 | 442,622 | +0.02(+0.41%) |
Apr 15, 2004 | 4.878 | 4.902 | 4.870 | 4.896 | 752,268 | +0.03(+0.52%) |
Apr 14, 2004 | 4.840 | 4.875 | 4.840 | 4.870 | 1,683,104 | -0.04(-0.73%) |
Apr 13, 2004 | 4.916 | 4.926 | 4.896 | 4.906 | 1,028,194 | -0.03(-0.64%) |
Apr 12, 2004 | 4.912 | 4.938 | 4.885 | 4.938 | 390,381 | +0.03(+0.54%) |
Apr 08, 2004 | 4.938 | 4.966 | 4.911 | 4.911 | 615,017 | -0.02(-0.34%) |
Apr 07, 2004 | 4.905 | 4.936 | 4.875 | 4.928 | 1,518,783 | +0.04(+0.86%) |
Apr 06, 2004 | 4.811 | 4.920 | 4.811 | 4.886 | 847,251 | +0.07(+1.55%) |
Apr 05, 2004 | 4.790 | 4.827 | 4.778 | 4.811 | 780,763 | +0.06(+1.33%) |
Apr 02, 2004 | 4.697 | 4.753 | 4.697 | 4.748 | 851,525 | +0.03(+0.58%) |
Apr 01, 2004 | 4.758 | 4.762 | 4.706 | 4.721 | 1,492,188 | -0.04(-0.77%) |
Mar 31, 2004 | 4.778 | 4.812 | 4.751 | 4.758 | 532,381 | -0.02(-0.40%) |
Mar 30, 2004 | 4.731 | 4.780 | 4.730 | 4.777 | 426,000 | +0.05(+0.98%) |
Mar 29, 2004 | 4.701 | 4.755 | 4.689 | 4.730 | 573,224 | +0.02(+0.40%) |
Mar 26, 2004 | 4.738 | 4.750 | 4.684 | 4.711 | 379,933 | +0.03(+0.58%) |
Mar 25, 2004 | 4.680 | 4.695 | 4.667 | 4.684 | 662,983 | +0.01(+0.20%) |
Mar 24, 2004 | 4.696 | 4.711 | 4.675 | 4.675 | 348,588 | -0.02(-0.45%) |
Mar 23, 2004 | 4.725 | 4.725 | 4.672 | 4.696 | 918,963 | -0.03(-0.62%) |
Mar 22, 2004 | 4.811 | 4.816 | 4.717 | 4.725 | 906,616 | -0.10(-2.01%) |
Mar 19, 2004 | 4.790 | 4.902 | 4.752 | 4.822 | 1,157,846 | +0.04(+0.75%) |
Mar 18, 2004 | 4.769 | 4.817 | 4.764 | 4.786 | 737,545 | +0.03(+0.73%) |
Mar 17, 2004 | 4.738 | 4.769 | 4.738 | 4.751 | 586,047 | +0.04(+0.85%) |
Mar 16, 2004 | 4.733 | 4.790 | 4.687 | 4.711 | 750,843 | -0.02(-0.47%) |
Mar 15, 2004 | 4.779 | 4.790 | 4.693 | 4.733 | 632,114 | -0.07(-1.40%) |
Mar 12, 2004 | 4.843 | 4.867 | 4.795 | 4.801 | 456,394 | -0.03(-0.61%) |
Mar 11, 2004 | 4.827 | 4.880 | 4.806 | 4.830 | 421,251 | -0.04(-0.82%) |
Mar 10, 2004 | 4.939 | 4.939 | 4.869 | 4.870 | 521,458 | -0.07(-1.39%) |
Mar 09, 2004 | 4.985 | 4.985 | 4.939 | 4.939 | 459,719 | -0.05(-0.93%) |
Mar 08, 2004 | 4.959 | 4.985 | 4.938 | 4.985 | 396,555 | +0.03(+0.53%) |
Mar 05, 2004 | 4.875 | 4.959 | 4.859 | 4.959 | 842,027 | +0.06(+1.25%) |
Mar 04, 2004 | 4.875 | 4.917 | 4.859 | 4.898 | 554,702 | +0.02(+0.39%) |
Mar 03, 2004 | 4.890 | 4.890 | 4.844 | 4.879 | 604,094 | -0.04(-0.86%) |
Mar 02, 2004 | 4.959 | 4.973 | 4.920 | 4.921 | 605,043 | -0.05(-1.00%) |
Mar 01, 2004 | 4.958 | 4.978 | 4.940 | 4.970 | 846,776 | +0.02(+0.32%) |
Feb 27, 2004 | 4.859 | 4.965 | 4.844 | 4.955 | 1,118,428 | +0.08(+1.73%) |
Feb 26, 2004 | 4.826 | 4.887 | 4.826 | 4.870 | 538,555 | +0.05(+0.98%) |
Feb 25, 2004 | 4.798 | 4.838 | 4.790 | 4.823 | 1,134,576 | +0.03(+0.62%) |
Feb 24, 2004 | 4.775 | 4.811 | 4.746 | 4.793 | 737,070 | -0.02(-0.37%) |
Feb 23, 2004 | 4.811 | 4.865 | 4.801 | 4.811 | 807,358 | +0.03(+0.73%) |
Feb 20, 2004 | 4.832 | 4.837 | 4.771 | 4.777 | 1,221,960 | -0.08(-1.58%) |
Feb 19, 2004 | 4.880 | 4.956 | 4.853 | 4.853 | 382,307 | -0.01(-0.11%) |
Feb 18, 2004 | 4.848 | 4.941 | 4.848 | 4.859 | 726,147 | -0.01(-0.22%) |
Feb 17, 2004 | 4.905 | 4.922 | 4.862 | 4.869 | 1,448,970 | -0.12(-2.32%) |
Feb 13, 2004 | 4.969 | 4.992 | 4.943 | 4.985 | 1,257,104 | -0.01(-0.11%) |
Feb 12, 2004 | 4.999 | 5.021 | 4.982 | 4.990 | 1,183,967 | -0.06(-1.15%) |
Feb 11, 2004 | 4.919 | 5.083 | 4.919 | 5.048 | 2,072,536 | +0.14(+2.90%) |
Feb 10, 2004 | 4.906 | 4.927 | 4.896 | 4.906 | 2,414,951 | -0.05(-1.00%) |
Feb 09, 2004 | 5.006 | 5.006 | 4.954 | 4.956 | 2,325,192 | -0.08(-1.53%) |
Feb 06, 2004 | 4.922 | 5.089 | 4.922 | 5.032 | 1,959,031 | +0.08(+1.68%) |
Feb 05, 2004 | 4.738 | 5.054 | 4.738 | 4.949 | 7,084,332 | +0.18(+3.77%) |
Feb 04, 2004 | 4.711 | 4.811 | 4.680 | 4.769 | 2,570,249 | +0.03(+0.55%) |
Feb 03, 2004 | 4.622 | 4.775 | 4.622 | 4.743 | 2,040,717 | +0.09(+2.04%) |