Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.620 | 4.620 | 4.446 | 4.453 | 188,253 | -0.08(-1.85%) |
Apr 29, 2004 | 4.618 | 4.642 | 4.489 | 4.537 | 133,469 | -0.00(-0.10%) |
Apr 28, 2004 | 4.534 | 4.617 | 4.484 | 4.542 | 114,717 | -0.05(-1.07%) |
Apr 27, 2004 | 4.534 | 4.592 | 4.513 | 4.591 | 148,544 | +0.09(+1.93%) |
Apr 26, 2004 | 4.526 | 4.588 | 4.482 | 4.504 | 147,808 | -0.06(-1.40%) |
Apr 23, 2004 | 4.627 | 4.627 | 4.546 | 4.568 | 63,976 | -0.06(-1.19%) |
Apr 22, 2004 | 4.547 | 4.642 | 4.473 | 4.623 | 117,658 | +0.08(+1.79%) |
Apr 21, 2004 | 4.440 | 4.543 | 4.440 | 4.542 | 78,684 | +0.09(+2.02%) |
Apr 20, 2004 | 4.498 | 4.591 | 4.442 | 4.452 | 122,806 | -0.08(-1.70%) |
Apr 19, 2004 | 4.504 | 4.546 | 4.460 | 4.529 | 100,377 | +0.06(+1.36%) |
Apr 16, 2004 | 4.540 | 4.597 | 4.468 | 4.468 | 171,708 | -0.03(-0.58%) |
Apr 15, 2004 | 4.604 | 4.645 | 4.469 | 4.494 | 165,825 | -0.07(-1.62%) |
Apr 14, 2004 | 4.625 | 4.625 | 4.534 | 4.568 | 212,520 | -0.03(-0.63%) |
Apr 13, 2004 | 4.643 | 4.700 | 4.597 | 4.597 | 162,883 | -0.06(-1.22%) |
Apr 12, 2004 | 4.649 | 4.707 | 4.642 | 4.653 | 85,302 | -0.01(-0.12%) |
Apr 08, 2004 | 4.714 | 4.714 | 4.656 | 4.659 | 63,976 | -0.02(-0.37%) |
Apr 07, 2004 | 4.660 | 4.690 | 4.584 | 4.676 | 45,960 | +0.06(+1.26%) |
Apr 06, 2004 | 4.614 | 4.700 | 4.608 | 4.618 | 101,480 | -0.08(-1.61%) |
Apr 05, 2004 | 4.616 | 4.700 | 4.616 | 4.694 | 109,937 | -0.02(-0.40%) |
Apr 02, 2004 | 4.698 | 4.714 | 4.624 | 4.713 | 142,293 | +0.03(+0.71%) |
Apr 01, 2004 | 4.614 | 4.700 | 4.614 | 4.679 | 134,939 | +0.00(+0.03%) |
Mar 31, 2004 | 4.613 | 4.678 | 4.556 | 4.678 | 114,349 | +0.09(+2.06%) |
Mar 30, 2004 | 4.504 | 4.624 | 4.504 | 4.584 | 99,274 | -0.02(-0.47%) |
Mar 29, 2004 | 4.560 | 4.611 | 4.529 | 4.605 | 243,406 | +0.08(+1.76%) |
Mar 26, 2004 | 4.505 | 4.605 | 4.498 | 4.526 | 415,482 | -0.08(-1.73%) |
Mar 25, 2004 | 4.504 | 4.607 | 4.501 | 4.605 | 97,436 | +0.11(+2.42%) |
Mar 24, 2004 | 4.518 | 4.555 | 4.460 | 4.497 | 139,719 | -0.00(-0.03%) |
Mar 23, 2004 | 4.460 | 4.550 | 4.460 | 4.498 | 38,239 | -0.02(-0.54%) |
Mar 22, 2004 | 4.563 | 4.574 | 4.460 | 4.523 | 147,808 | +0.03(+0.58%) |
Mar 19, 2004 | 4.649 | 4.649 | 4.494 | 4.497 | 120,967 | -0.06(-1.24%) |
Mar 18, 2004 | 4.613 | 4.613 | 4.491 | 4.553 | 104,789 | -0.06(-1.29%) |
Mar 17, 2004 | 4.569 | 4.617 | 4.469 | 4.613 | 106,260 | +0.13(+2.91%) |
Mar 16, 2004 | 4.431 | 4.515 | 4.431 | 4.482 | 188,621 | +0.07(+1.65%) |
Mar 15, 2004 | 4.520 | 4.572 | 4.402 | 4.410 | 104,422 | -0.22(-4.82%) |
Mar 12, 2004 | 4.417 | 4.634 | 4.417 | 4.633 | 77,213 | +0.18(+4.14%) |
Mar 11, 2004 | 4.476 | 4.603 | 4.315 | 4.449 | 365,844 | -0.05(-1.06%) |
Mar 10, 2004 | 4.597 | 4.637 | 4.497 | 4.497 | 109,937 | -0.08(-1.77%) |
Mar 09, 2004 | 4.605 | 4.634 | 4.543 | 4.578 | 75,375 | -0.03(-0.63%) |
Mar 08, 2004 | 4.658 | 4.674 | 4.513 | 4.607 | 127,586 | -0.05(-1.09%) |
Mar 05, 2004 | 4.707 | 4.714 | 4.637 | 4.658 | 91,553 | -0.05(-1.05%) |
Mar 04, 2004 | 4.588 | 4.707 | 4.504 | 4.707 | 80,154 | +0.12(+2.53%) |
Mar 03, 2004 | 4.658 | 4.658 | 4.591 | 4.591 | 114,717 | -0.08(-1.68%) |
Mar 02, 2004 | 4.650 | 4.698 | 4.650 | 4.669 | 71,698 | -0.03(-0.65%) |
Mar 01, 2004 | 4.692 | 4.713 | 4.666 | 4.700 | 187,150 | +0.01(+0.28%) |
Feb 27, 2004 | 4.681 | 4.713 | 4.591 | 4.687 | 108,834 | -0.03(-0.55%) |
Feb 26, 2004 | 4.671 | 4.733 | 4.646 | 4.713 | 111,775 | -0.00(-0.03%) |
Feb 25, 2004 | 4.655 | 4.714 | 4.592 | 4.714 | 109,201 | +0.07(+1.50%) |
Feb 24, 2004 | 4.547 | 4.692 | 4.498 | 4.645 | 301,132 | +0.10(+2.30%) |
Feb 23, 2004 | 4.620 | 4.620 | 4.505 | 4.540 | 180,900 | -0.07(-1.42%) |
Feb 20, 2004 | 4.634 | 4.642 | 4.562 | 4.605 | 133,469 | +0.02(+0.35%) |
Feb 19, 2004 | 4.640 | 4.642 | 4.589 | 4.589 | 154,426 | -0.05(-1.13%) |
Feb 18, 2004 | 4.714 | 4.714 | 4.601 | 4.642 | 231,272 | -0.09(-1.84%) |
Feb 17, 2004 | 4.639 | 4.729 | 4.589 | 4.729 | 213,623 | +0.11(+2.32%) |
Feb 13, 2004 | 4.618 | 4.642 | 4.578 | 4.621 | 95,965 | -0.00(-0.03%) |
Feb 12, 2004 | 4.700 | 4.700 | 4.584 | 4.623 | 102,951 | -0.05(-1.03%) |
Feb 11, 2004 | 4.632 | 4.700 | 4.589 | 4.671 | 118,761 | -0.02(-0.43%) |
Feb 10, 2004 | 4.555 | 4.691 | 4.530 | 4.691 | 145,970 | +0.15(+3.29%) |
Feb 09, 2004 | 4.579 | 4.616 | 4.482 | 4.542 | 101,112 | -0.04(-0.91%) |
Feb 06, 2004 | 4.428 | 4.618 | 4.407 | 4.584 | 191,195 | +0.16(+3.67%) |
Feb 05, 2004 | 4.359 | 4.427 | 4.311 | 4.421 | 124,644 | +0.14(+3.29%) |
Feb 04, 2004 | 4.427 | 4.427 | 4.279 | 4.280 | 186,047 | -0.12(-2.64%) |
Feb 03, 2004 | 4.507 | 4.507 | 4.391 | 4.397 | 43,754 | -0.08(-1.85%) |