Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.784 | 4.833 | 4.706 | 4.747 | 602,767 | -0.05(-1.03%) |
Apr 29, 2004 | 4.814 | 4.846 | 4.740 | 4.796 | 659,578 | -0.02(-0.39%) |
Apr 28, 2004 | 4.833 | 4.850 | 4.802 | 4.815 | 516,139 | +0.00(+0.05%) |
Apr 27, 2004 | 4.780 | 4.852 | 4.780 | 4.812 | 568,922 | +0.02(+0.49%) |
Apr 26, 2004 | 4.771 | 4.831 | 4.768 | 4.789 | 915,835 | +0.04(+0.76%) |
Apr 23, 2004 | 4.847 | 4.847 | 4.753 | 4.753 | 485,920 | -0.08(-1.57%) |
Apr 22, 2004 | 4.771 | 4.891 | 4.742 | 4.829 | 574,965 | +0.08(+1.59%) |
Apr 21, 2004 | 4.716 | 4.774 | 4.709 | 4.753 | 548,373 | +0.04(+0.79%) |
Apr 20, 2004 | 4.891 | 4.914 | 4.716 | 4.716 | 678,516 | -0.17(-3.58%) |
Apr 19, 2004 | 4.877 | 4.907 | 4.796 | 4.891 | 642,253 | +0.01(+0.15%) |
Apr 16, 2004 | 4.722 | 4.918 | 4.722 | 4.883 | 1,174,509 | +0.14(+3.04%) |
Apr 15, 2004 | 4.623 | 4.770 | 4.623 | 4.739 | 1,159,198 | +0.15(+3.22%) |
Apr 14, 2004 | 4.529 | 4.722 | 4.529 | 4.591 | 1,015,759 | -0.10(-2.06%) |
Apr 13, 2004 | 4.685 | 4.835 | 4.517 | 4.688 | 1,628,599 | -0.00(-0.05%) |
Apr 12, 2004 | 5.016 | 5.017 | 4.498 | 4.691 | 3,172,989 | -0.33(-6.48%) |
Apr 08, 2004 | 5.129 | 5.150 | 5.016 | 5.016 | 684,156 | -0.11(-2.20%) |
Apr 07, 2004 | 4.989 | 5.187 | 4.945 | 5.129 | 1,017,774 | +0.12(+2.30%) |
Apr 06, 2004 | 5.274 | 5.275 | 4.889 | 5.013 | 3,110,536 | -0.35(-6.52%) |
Apr 05, 2004 | 5.479 | 5.479 | 5.363 | 5.363 | 1,155,169 | -0.13(-2.33%) |
Apr 02, 2004 | 5.522 | 5.535 | 5.434 | 5.491 | 550,387 | -0.05(-0.90%) |
Apr 01, 2004 | 5.535 | 5.541 | 5.510 | 5.541 | 351,345 | +0.00(+0.00%) |
Mar 31, 2004 | 5.510 | 5.541 | 5.470 | 5.541 | 643,462 | +0.05(+0.90%) |
Mar 30, 2004 | 5.447 | 5.512 | 5.435 | 5.491 | 798,585 | +0.02(+0.34%) |
Mar 29, 2004 | 5.463 | 5.485 | 5.449 | 5.473 | 450,866 | -0.00(-0.05%) |
Mar 26, 2004 | 5.501 | 5.504 | 5.460 | 5.475 | 387,608 | -0.02(-0.41%) |
Mar 25, 2004 | 5.429 | 5.497 | 5.429 | 5.497 | 632,180 | +0.01(+0.23%) |
Mar 24, 2004 | 5.516 | 5.516 | 5.473 | 5.485 | 616,063 | -0.04(-0.79%) |
Mar 23, 2004 | 5.522 | 5.533 | 5.466 | 5.528 | 1,721,271 | -0.02(-0.45%) |
Mar 22, 2004 | 5.563 | 5.573 | 5.531 | 5.553 | 213,144 | -0.01(-0.18%) |
Mar 19, 2004 | 5.535 | 5.578 | 5.520 | 5.563 | 294,533 | +0.01(+0.18%) |
Mar 18, 2004 | 5.528 | 5.553 | 5.490 | 5.553 | 264,717 | +0.02(+0.45%) |
Mar 17, 2004 | 5.399 | 5.528 | 5.398 | 5.528 | 433,944 | +0.11(+2.06%) |
Mar 16, 2004 | 5.458 | 5.458 | 5.379 | 5.417 | 186,954 | +0.00(+0.00%) |
Mar 15, 2004 | 5.491 | 5.506 | 5.392 | 5.417 | 298,563 | -0.09(-1.69%) |
Mar 12, 2004 | 5.423 | 5.510 | 5.411 | 5.510 | 280,431 | +0.12(+2.30%) |
Mar 11, 2004 | 5.435 | 5.447 | 5.386 | 5.386 | 312,665 | -0.07(-1.36%) |
Mar 10, 2004 | 5.522 | 5.553 | 5.435 | 5.460 | 313,068 | -0.06(-1.06%) |
Mar 09, 2004 | 5.466 | 5.520 | 5.461 | 5.518 | 238,528 | +0.03(+0.61%) |
Mar 08, 2004 | 5.435 | 5.485 | 5.422 | 5.485 | 532,659 | +0.06(+1.14%) |
Mar 05, 2004 | 5.442 | 5.460 | 5.418 | 5.423 | 485,517 | -0.05(-0.95%) |
Mar 04, 2004 | 5.522 | 5.522 | 5.447 | 5.475 | 146,662 | +0.00(+0.05%) |
Mar 03, 2004 | 5.458 | 5.480 | 5.423 | 5.473 | 234,499 | -0.01(-0.11%) |
Mar 02, 2004 | 5.447 | 5.479 | 5.415 | 5.479 | 246,989 | +0.03(+0.57%) |
Mar 01, 2004 | 5.355 | 5.448 | 5.345 | 5.448 | 215,964 | +0.07(+1.39%) |
Feb 27, 2004 | 5.379 | 5.381 | 5.311 | 5.373 | 245,780 | +0.00(+0.00%) |
Feb 26, 2004 | 5.386 | 5.398 | 5.352 | 5.373 | 267,135 | -0.02(-0.39%) |
Feb 25, 2004 | 5.348 | 5.398 | 5.336 | 5.394 | 341,272 | +0.06(+1.09%) |
Feb 24, 2004 | 5.317 | 5.367 | 5.317 | 5.336 | 286,475 | +0.00(+0.02%) |
Feb 23, 2004 | 5.336 | 5.342 | 5.314 | 5.335 | 268,344 | -0.00(-0.02%) |
Feb 20, 2004 | 5.284 | 5.336 | 5.274 | 5.336 | 235,304 | +0.03(+0.58%) |
Feb 19, 2004 | 5.286 | 5.305 | 5.262 | 5.305 | 216,367 | +0.01(+0.21%) |
Feb 18, 2004 | 5.299 | 5.312 | 5.268 | 5.294 | 263,106 | -0.02(-0.44%) |
Feb 17, 2004 | 5.330 | 5.340 | 5.299 | 5.317 | 338,855 | +0.00(+0.00%) |
Feb 13, 2004 | 5.348 | 5.363 | 5.276 | 5.317 | 295,339 | -0.02(-0.35%) |
Feb 12, 2004 | 5.336 | 5.355 | 5.288 | 5.336 | 394,860 | -0.01(-0.12%) |
Feb 11, 2004 | 5.286 | 5.345 | 5.279 | 5.342 | 430,317 | +0.03(+0.58%) |
Feb 10, 2004 | 5.288 | 5.311 | 5.229 | 5.311 | 332,408 | +0.05(+0.94%) |
Feb 09, 2004 | 5.275 | 5.300 | 5.237 | 5.262 | 309,844 | -0.01(-0.26%) |
Feb 06, 2004 | 5.176 | 5.275 | 5.128 | 5.275 | 506,872 | +0.12(+2.31%) |
Feb 05, 2004 | 5.094 | 5.181 | 5.094 | 5.156 | 484,308 | +0.07(+1.47%) |
Feb 04, 2004 | 5.171 | 5.181 | 5.082 | 5.082 | 507,678 | -0.08(-1.52%) |
Feb 03, 2004 | 5.164 | 5.190 | 5.150 | 5.160 | 292,922 | -0.02(-0.38%) |