Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.994 | 4.994 | 4.796 | 4.934 | 8,421 | -0.06(-1.20%) |
Apr 29, 2004 | 4.969 | 5.000 | 4.942 | 4.994 | 19,650 | +0.00(+0.09%) |
Apr 28, 2004 | 5.342 | 5.342 | 4.986 | 4.990 | 48,073 | +0.14(+2.85%) |
Apr 27, 2004 | 4.916 | 4.916 | 4.852 | 4.852 | 28,773 | -0.06(-1.22%) |
Apr 26, 2004 | 4.887 | 4.916 | 4.773 | 4.912 | 6,316 | +0.03(+0.52%) |
Apr 23, 2004 | 4.916 | 4.916 | 4.886 | 4.886 | 5,263 | -0.03(-0.58%) |
Apr 22, 2004 | 4.916 | 4.916 | 4.835 | 4.915 | 3,859 | -0.00(-0.03%) |
Apr 21, 2004 | 4.654 | 5.125 | 4.654 | 4.916 | 9,825 | +0.26(+5.63%) |
Apr 20, 2004 | 4.735 | 4.735 | 4.396 | 4.654 | 22,106 | +0.09(+1.90%) |
Apr 19, 2004 | 4.902 | 4.902 | 4.567 | 4.567 | 8,070 | -0.27(-5.62%) |
Apr 16, 2004 | 4.699 | 4.839 | 4.564 | 4.839 | 8,070 | +0.01(+0.20%) |
Apr 15, 2004 | 4.561 | 4.832 | 4.561 | 4.829 | 3,508 | +0.06(+1.32%) |
Apr 14, 2004 | 4.739 | 4.843 | 4.702 | 4.766 | 10,526 | -0.10(-2.11%) |
Apr 13, 2004 | 4.917 | 4.957 | 4.859 | 4.869 | 9,123 | -0.02(-0.35%) |
Apr 12, 2004 | 4.729 | 4.972 | 4.729 | 4.886 | 17,194 | +0.09(+1.81%) |
Apr 08, 2004 | 4.987 | 4.987 | 4.799 | 4.799 | 22,457 | -0.19(-3.77%) |
Apr 07, 2004 | 4.973 | 4.987 | 4.944 | 4.987 | 5,965 | +0.00(+0.00%) |
Apr 06, 2004 | 5.021 | 5.021 | 4.987 | 4.987 | 2,807 | -0.03(-0.65%) |
Apr 05, 2004 | 4.999 | 5.020 | 4.999 | 5.020 | 37,897 | +0.03(+0.66%) |
Apr 02, 2004 | 5.014 | 5.014 | 4.912 | 4.987 | 32,633 | +0.00(+0.00%) |
Apr 01, 2004 | 4.570 | 4.987 | 4.570 | 4.987 | 15,088 | +0.26(+5.52%) |
Mar 31, 2004 | 4.624 | 4.865 | 4.517 | 4.726 | 14,035 | +0.10(+2.22%) |
Mar 30, 2004 | 4.659 | 4.766 | 4.560 | 4.624 | 2,105 | -0.02(-0.43%) |
Mar 29, 2004 | 4.578 | 4.644 | 4.469 | 4.644 | 11,228 | +0.18(+3.96%) |
Mar 26, 2004 | 4.491 | 4.642 | 4.441 | 4.467 | 18,948 | -0.36(-7.44%) |
Mar 25, 2004 | 4.641 | 4.826 | 4.591 | 4.826 | 5,614 | +0.19(+4.06%) |
Mar 24, 2004 | 4.698 | 4.832 | 4.627 | 4.638 | 3,508 | -0.09(-1.81%) |
Mar 23, 2004 | 4.839 | 4.850 | 4.724 | 4.724 | 3,508 | -0.17(-3.47%) |
Mar 22, 2004 | 4.917 | 4.917 | 4.561 | 4.893 | 4,912 | -0.07(-1.32%) |
Mar 19, 2004 | 4.959 | 4.959 | 4.959 | 4.959 | 1,052 | -0.03(-0.51%) |
Mar 18, 2004 | 5.019 | 5.019 | 4.984 | 4.984 | 3,508 | -0.00(-0.06%) |
Mar 17, 2004 | 4.866 | 4.987 | 4.862 | 4.987 | 12,281 | +0.10(+2.13%) |
Mar 16, 2004 | 4.883 | 4.883 | 4.883 | 4.883 | 350 | +0.00(+0.00%) |
Mar 15, 2004 | 4.782 | 4.883 | 4.782 | 4.883 | 1,403 | -0.04(-0.81%) |
Mar 12, 2004 | 4.845 | 4.985 | 4.702 | 4.923 | 30,528 | +0.15(+3.23%) |
Mar 11, 2004 | 4.793 | 4.895 | 4.699 | 4.769 | 44,915 | +0.05(+1.06%) |
Mar 10, 2004 | 4.709 | 4.812 | 4.709 | 4.719 | 7,368 | -0.04(-0.93%) |
Mar 09, 2004 | 4.946 | 4.980 | 4.654 | 4.763 | 23,159 | -0.22(-4.49%) |
Mar 08, 2004 | 5.209 | 5.209 | 4.952 | 4.987 | 28,773 | -0.26(-4.87%) |
Mar 05, 2004 | 5.557 | 5.557 | 4.950 | 5.242 | 30,879 | -0.26(-4.69%) |
Mar 04, 2004 | 5.500 | 5.500 | 5.500 | 5.500 | 350 | -0.06(-1.00%) |
Mar 03, 2004 | 5.272 | 5.556 | 5.201 | 5.556 | 11,228 | +0.02(+0.28%) |
Mar 02, 2004 | 5.600 | 5.600 | 5.415 | 5.540 | 4,561 | -0.08(-1.42%) |
Mar 01, 2004 | 5.771 | 5.771 | 5.239 | 5.620 | 36,493 | +0.10(+1.73%) |
Feb 27, 2004 | 5.239 | 5.524 | 5.239 | 5.524 | 12,281 | +0.11(+2.02%) |
Feb 26, 2004 | 5.643 | 5.700 | 5.415 | 5.415 | 29,826 | -0.12(-2.11%) |
Feb 25, 2004 | 5.700 | 5.700 | 5.532 | 5.532 | 7,719 | -0.17(-2.95%) |
Feb 24, 2004 | 5.730 | 5.757 | 5.700 | 5.700 | 16,843 | +0.01(+0.10%) |
Feb 23, 2004 | 5.765 | 5.864 | 5.526 | 5.694 | 8,070 | -0.03(-0.57%) |
Feb 20, 2004 | 5.695 | 5.742 | 5.503 | 5.727 | 22,106 | +0.03(+0.47%) |
Feb 19, 2004 | 5.586 | 5.700 | 5.572 | 5.700 | 36,142 | +0.11(+2.02%) |
Feb 18, 2004 | 5.446 | 5.587 | 5.446 | 5.587 | 22,808 | +0.07(+1.18%) |
Feb 17, 2004 | 5.567 | 5.567 | 5.475 | 5.522 | 8,772 | +0.05(+0.86%) |
Feb 13, 2004 | 5.513 | 5.513 | 5.457 | 5.475 | 20,703 | -0.02(-0.34%) |
Feb 12, 2004 | 5.472 | 5.506 | 5.359 | 5.493 | 14,035 | +0.02(+0.39%) |
Feb 11, 2004 | 5.604 | 5.604 | 5.463 | 5.472 | 14,035 | +0.00(+0.08%) |
Feb 10, 2004 | 5.472 | 5.472 | 5.456 | 5.467 | 8,070 | -0.07(-1.24%) |
Feb 09, 2004 | 5.467 | 5.536 | 5.368 | 5.536 | 4,912 | +0.09(+1.70%) |
Feb 06, 2004 | 5.490 | 5.490 | 5.443 | 5.443 | 8,421 | -0.04(-0.78%) |
Feb 05, 2004 | 5.442 | 5.509 | 5.415 | 5.486 | 4,210 | +0.04(+0.81%) |
Feb 04, 2004 | 5.486 | 5.486 | 5.415 | 5.442 | 8,772 | +0.03(+0.50%) |
Feb 03, 2004 | 5.400 | 5.415 | 5.375 | 5.415 | 10,877 | -0.06(-1.04%) |