Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.359 | 4.376 | 4.053 | 4.053 | 9,980 | -0.19(-4.52%) |
Apr 29, 2004 | 4.454 | 4.498 | 4.245 | 4.245 | 2,982 | +0.06(+1.46%) |
Apr 28, 2004 | 4.254 | 4.271 | 4.019 | 4.184 | 17,551 | +0.00(+0.00%) |
Apr 27, 2004 | 4.350 | 4.367 | 4.080 | 4.184 | 23,516 | -0.10(-2.24%) |
Apr 26, 2004 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 4.393 | 4.393 | 4.219 | 4.280 | 6,768 | +0.04(+1.03%) |
Apr 22, 2004 | 4.289 | 4.402 | 4.141 | 4.237 | 17,207 | -0.03(-0.82%) |
Apr 21, 2004 | 4.236 | 4.271 | 4.123 | 4.271 | 12,848 | +0.00(+0.00%) |
Apr 20, 2004 | 4.001 | 4.481 | 3.949 | 4.271 | 27,417 | +0.21(+5.15%) |
Apr 19, 2004 | 4.071 | 4.071 | 4.062 | 4.062 | 2,982 | -0.02(-0.43%) |
Apr 16, 2004 | 4.036 | 4.167 | 4.027 | 4.080 | 6,194 | +0.06(+1.52%) |
Apr 15, 2004 | 4.158 | 4.273 | 4.019 | 4.019 | 7,915 | +0.04(+1.10%) |
Apr 14, 2004 | 4.097 | 4.184 | 3.966 | 3.975 | 7,227 | -0.10(-2.56%) |
Apr 13, 2004 | 4.202 | 4.202 | 3.940 | 4.080 | 3,900 | -0.18(-4.29%) |
Apr 12, 2004 | 4.193 | 4.263 | 3.967 | 4.263 | 7,341 | -0.05(-1.21%) |
Apr 08, 2004 | 4.315 | 4.332 | 4.228 | 4.315 | 3,785 | +0.13(+3.13%) |
Apr 07, 2004 | 4.183 | 4.184 | 4.019 | 4.184 | 2,753 | +0.01(+0.21%) |
Apr 06, 2004 | 4.001 | 4.176 | 4.001 | 4.176 | 3,556 | -0.03(-0.62%) |
Apr 05, 2004 | 3.992 | 4.463 | 3.992 | 4.202 | 25,581 | +0.16(+3.88%) |
Apr 02, 2004 | 4.245 | 4.245 | 3.958 | 4.045 | 8,488 | -0.08(-1.90%) |
Apr 01, 2004 | 4.062 | 4.254 | 3.897 | 4.123 | 14,568 | +0.09(+2.16%) |
Mar 31, 2004 | 4.027 | 4.037 | 4.019 | 4.036 | 2,409 | +0.03(+0.65%) |
Mar 30, 2004 | 4.123 | 4.149 | 4.010 | 4.010 | 2,753 | -0.12(-2.95%) |
Mar 29, 2004 | 4.062 | 4.193 | 4.027 | 4.132 | 15,371 | +0.06(+1.50%) |
Mar 26, 2004 | 3.809 | 4.097 | 3.809 | 4.071 | 32,235 | -0.16(-3.71%) |
Mar 25, 2004 | 3.809 | 4.237 | 3.792 | 4.228 | 16,519 | +0.36(+9.23%) |
Mar 24, 2004 | 3.809 | 3.870 | 3.792 | 3.870 | 3,670 | -0.06(-1.55%) |
Mar 23, 2004 | 3.992 | 4.097 | 3.862 | 3.931 | 18,928 | +0.00(+0.00%) |
Mar 22, 2004 | 3.923 | 3.931 | 3.862 | 3.931 | 18,813 | +0.07(+1.81%) |
Mar 19, 2004 | 3.783 | 3.931 | 3.653 | 3.862 | 26,958 | -0.20(-4.94%) |
Mar 18, 2004 | 4.193 | 4.210 | 3.731 | 4.062 | 36,364 | -0.25(-5.86%) |
Mar 17, 2004 | 4.350 | 4.411 | 4.202 | 4.315 | 37,282 | -0.04(-1.00%) |
Mar 16, 2004 | 4.184 | 4.411 | 4.184 | 4.359 | 15,142 | +0.04(+1.01%) |
Mar 15, 2004 | 4.280 | 4.359 | 4.097 | 4.315 | 38,659 | +0.03(+0.61%) |
Mar 12, 2004 | 4.210 | 4.411 | 4.132 | 4.289 | 20,075 | +0.17(+4.02%) |
Mar 11, 2004 | 4.280 | 4.367 | 4.123 | 4.123 | 52,195 | -0.19(-4.44%) |
Mar 10, 2004 | 4.228 | 4.393 | 4.019 | 4.315 | 21,222 | -0.08(-1.79%) |
Mar 09, 2004 | 3.940 | 4.411 | 3.940 | 4.393 | 33,841 | +0.36(+8.86%) |
Mar 08, 2004 | 4.141 | 4.141 | 4.010 | 4.036 | 4,818 | -0.12(-2.91%) |
Mar 05, 2004 | 4.097 | 4.346 | 3.949 | 4.157 | 27,072 | +0.11(+2.78%) |
Mar 04, 2004 | 4.315 | 4.376 | 4.010 | 4.045 | 83,512 | -0.36(-8.12%) |
Mar 03, 2004 | 4.463 | 4.882 | 4.359 | 4.402 | 42,559 | -0.15(-3.31%) |
Mar 02, 2004 | 5.361 | 5.361 | 4.454 | 4.553 | 159,110 | -0.68(-12.95%) |
Mar 01, 2004 | 3.966 | 5.579 | 3.740 | 5.230 | 642,522 | +1.39(+36.36%) |
Feb 27, 2004 | 3.923 | 3.931 | 3.748 | 3.836 | 9,177 | -0.12(-3.06%) |
Feb 26, 2004 | 3.753 | 3.957 | 3.748 | 3.957 | 344 | +0.12(+3.16%) |
Feb 25, 2004 | 3.748 | 3.897 | 3.565 | 3.836 | 3,556 | -0.01(-0.20%) |
Feb 24, 2004 | 3.714 | 3.870 | 3.714 | 3.843 | 917 | +0.22(+5.99%) |
Feb 23, 2004 | 3.853 | 3.853 | 3.574 | 3.626 | 8,947 | -0.25(-6.52%) |
Feb 20, 2004 | 4.001 | 4.001 | 3.836 | 3.879 | 9,406 | -0.21(-5.12%) |
Feb 19, 2004 | 4.097 | 4.097 | 3.914 | 4.088 | 2,982 | +0.07(+1.74%) |
Feb 18, 2004 | 4.036 | 4.184 | 4.019 | 4.019 | 3,097 | -0.16(-3.76%) |
Feb 17, 2004 | 3.949 | 4.202 | 3.949 | 4.176 | 4,703 | +0.12(+3.01%) |
Feb 13, 2004 | 4.062 | 4.062 | 3.966 | 4.053 | 3,670 | -0.02(-0.43%) |
Feb 12, 2004 | 4.141 | 4.202 | 4.027 | 4.071 | 10,553 | -0.01(-0.21%) |
Feb 11, 2004 | 4.010 | 4.176 | 3.879 | 4.080 | 8,374 | +0.07(+1.74%) |
Feb 10, 2004 | 3.879 | 4.010 | 3.844 | 4.010 | 7,341 | +0.13(+3.37%) |
Feb 09, 2004 | 3.966 | 3.966 | 3.862 | 3.879 | 3,097 | -0.04(-1.11%) |
Feb 06, 2004 | 3.923 | 3.923 | 3.923 | 3.923 | 1,147 | +0.00(+0.00%) |
Feb 05, 2004 | 3.836 | 3.923 | 3.792 | 3.923 | 6,882 | +0.04(+1.12%) |
Feb 04, 2004 | 4.010 | 4.010 | 3.879 | 3.879 | 6,079 | -0.14(-3.47%) |
Feb 03, 2004 | 4.141 | 4.228 | 3.844 | 4.019 | 31,087 | +0.10(+2.44%) |