Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.000 | 5.013 | 4.758 | 4.839 | 2,552,800 | +0.00(+0.03%) |
Apr 29, 2004 | 4.987 | 4.991 | 4.775 | 4.838 | 3,057,600 | -0.17(-3.37%) |
Apr 28, 2004 | 5.065 | 5.084 | 4.989 | 5.006 | 2,115,200 | -0.06(-1.26%) |
Apr 27, 2004 | 5.027 | 5.093 | 5.009 | 5.070 | 1,101,600 | +0.04(+0.85%) |
Apr 26, 2004 | 5.000 | 5.126 | 5.000 | 5.027 | 1,038,400 | +0.03(+0.60%) |
Apr 23, 2004 | 5.050 | 5.056 | 4.979 | 4.997 | 1,111,200 | -0.06(-1.19%) |
Apr 22, 2004 | 5.062 | 5.100 | 5.006 | 5.058 | 2,924,800 | +0.07(+1.40%) |
Apr 21, 2004 | 4.726 | 5.005 | 4.726 | 4.987 | 5,941,600 | +0.26(+5.56%) |
Apr 20, 2004 | 4.740 | 4.750 | 4.718 | 4.725 | 2,589,600 | -0.01(-0.24%) |
Apr 19, 2004 | 4.744 | 4.794 | 4.681 | 4.736 | 2,080,000 | -0.06(-1.35%) |
Apr 16, 2004 | 4.875 | 4.880 | 4.754 | 4.801 | 5,251,200 | -0.14(-2.78%) |
Apr 15, 2004 | 4.287 | 5.112 | 4.287 | 4.939 | 8,222,400 | +0.66(+15.36%) |
Apr 14, 2004 | 4.125 | 4.281 | 4.105 | 4.281 | 2,286,400 | +0.16(+3.79%) |
Apr 13, 2004 | 4.244 | 4.258 | 4.110 | 4.125 | 2,044,800 | -0.10(-2.42%) |
Apr 12, 2004 | 4.162 | 4.244 | 4.162 | 4.228 | 856,000 | +0.07(+1.71%) |
Apr 08, 2004 | 4.231 | 4.235 | 4.138 | 4.156 | 924,000 | -0.08(-1.86%) |
Apr 07, 2004 | 4.231 | 4.263 | 4.194 | 4.235 | 550,400 | -0.00(-0.03%) |
Apr 06, 2004 | 4.183 | 4.237 | 4.174 | 4.236 | 940,800 | +0.04(+1.04%) |
Apr 05, 2004 | 4.156 | 4.206 | 4.150 | 4.192 | 1,600,000 | +0.02(+0.45%) |
Apr 02, 2004 | 4.213 | 4.216 | 4.166 | 4.174 | 825,600 | -0.01(-0.18%) |
Apr 01, 2004 | 4.265 | 4.265 | 4.119 | 4.181 | 1,537,600 | -0.08(-1.93%) |
Mar 31, 2004 | 4.231 | 4.300 | 4.231 | 4.264 | 1,004,000 | +0.04(+0.86%) |
Mar 30, 2004 | 4.071 | 4.256 | 4.071 | 4.228 | 1,088,000 | +0.16(+4.00%) |
Mar 29, 2004 | 4.046 | 4.091 | 4.036 | 4.065 | 1,034,400 | +0.02(+0.53%) |
Mar 26, 2004 | 4.062 | 4.071 | 4.026 | 4.044 | 1,047,200 | +0.00(+0.00%) |
Mar 25, 2004 | 4.019 | 4.074 | 4.000 | 4.044 | 445,600 | +0.03(+0.78%) |
Mar 24, 2004 | 4.000 | 4.030 | 3.994 | 4.013 | 1,048,000 | +0.01(+0.31%) |
Mar 23, 2004 | 4.013 | 4.067 | 4.000 | 4.000 | 978,400 | +0.00(+0.00%) |
Mar 22, 2004 | 4.013 | 4.041 | 3.969 | 4.000 | 1,454,400 | -0.06(-1.45%) |
Mar 19, 2004 | 4.131 | 4.131 | 4.031 | 4.059 | 528,000 | -0.06(-1.37%) |
Mar 18, 2004 | 4.144 | 4.152 | 4.085 | 4.115 | 612,000 | -0.05(-1.20%) |
Mar 17, 2004 | 4.189 | 4.231 | 4.133 | 4.165 | 958,400 | -0.05(-1.13%) |
Mar 16, 2004 | 4.225 | 4.225 | 4.160 | 4.213 | 1,226,400 | -0.01(-0.15%) |
Mar 15, 2004 | 4.181 | 4.237 | 4.181 | 4.219 | 1,875,200 | +0.03(+0.78%) |
Mar 12, 2004 | 4.188 | 4.190 | 4.138 | 4.186 | 1,183,200 | +0.00(+0.09%) |
Mar 11, 2004 | 4.194 | 4.215 | 4.179 | 4.183 | 1,207,200 | -0.04(-1.01%) |
Mar 10, 2004 | 4.225 | 4.261 | 4.218 | 4.225 | 1,304,800 | -0.02(-0.47%) |
Mar 09, 2004 | 4.219 | 4.263 | 4.216 | 4.245 | 1,251,200 | -0.00(-0.12%) |
Mar 08, 2004 | 4.381 | 4.381 | 4.211 | 4.250 | 2,022,400 | -0.09(-2.07%) |
Mar 05, 2004 | 4.294 | 4.350 | 4.281 | 4.340 | 1,012,000 | +0.01(+0.35%) |
Mar 04, 2004 | 4.375 | 4.375 | 4.287 | 4.325 | 772,000 | -0.07(-1.51%) |
Mar 03, 2004 | 4.346 | 4.410 | 4.250 | 4.391 | 1,820,800 | +0.04(+1.04%) |
Mar 02, 2004 | 4.395 | 4.411 | 4.274 | 4.346 | 1,620,000 | -0.05(-1.08%) |
Mar 01, 2004 | 4.393 | 4.436 | 4.379 | 4.394 | 2,489,600 | +0.00(+0.06%) |
Feb 27, 2004 | 4.438 | 4.447 | 4.391 | 4.391 | 2,487,200 | -0.06(-1.29%) |
Feb 26, 2004 | 4.369 | 4.463 | 4.369 | 4.449 | 1,286,400 | +0.03(+0.62%) |
Feb 25, 2004 | 4.506 | 4.506 | 4.338 | 4.421 | 2,337,600 | -0.08(-1.89%) |
Feb 24, 2004 | 4.750 | 4.750 | 4.475 | 4.506 | 4,859,200 | -0.27(-5.68%) |
Feb 23, 2004 | 4.814 | 4.862 | 4.771 | 4.777 | 1,944,800 | -0.04(-0.75%) |
Feb 20, 2004 | 4.800 | 4.831 | 4.766 | 4.814 | 1,035,200 | +0.00(+0.00%) |
Feb 19, 2004 | 4.800 | 4.817 | 4.785 | 4.814 | 563,200 | -0.00(-0.10%) |
Feb 18, 2004 | 4.756 | 4.851 | 4.725 | 4.819 | 1,183,200 | +0.07(+1.45%) |
Feb 17, 2004 | 4.714 | 4.756 | 4.636 | 4.750 | 2,072,000 | -0.01(-0.13%) |
Feb 13, 2004 | 4.805 | 4.805 | 4.735 | 4.756 | 339,200 | -0.05(-1.04%) |
Feb 12, 2004 | 4.844 | 4.862 | 4.791 | 4.806 | 927,200 | -0.07(-1.46%) |
Feb 11, 2004 | 4.875 | 4.894 | 4.838 | 4.878 | 909,600 | +0.00(+0.05%) |
Feb 10, 2004 | 4.864 | 4.900 | 4.864 | 4.875 | 518,400 | +0.00(+0.08%) |
Feb 09, 2004 | 4.844 | 4.891 | 4.844 | 4.871 | 338,400 | +0.01(+0.23%) |
Feb 06, 2004 | 4.706 | 4.875 | 4.700 | 4.860 | 348,800 | +0.15(+3.13%) |
Feb 05, 2004 | 4.731 | 4.731 | 4.624 | 4.713 | 551,200 | +0.00(+0.00%) |
Feb 04, 2004 | 4.819 | 4.819 | 4.707 | 4.713 | 551,200 | -0.07(-1.57%) |
Feb 03, 2004 | 4.780 | 4.812 | 4.751 | 4.787 | 975,200 | +0.04(+0.79%) |