Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.783 | 4.810 | 4.738 | 4.774 | 607,323 | -0.01(-0.23%) |
Apr 29, 2004 | 4.885 | 4.892 | 4.752 | 4.784 | 451,144 | -0.09(-1.78%) |
Apr 28, 2004 | 4.864 | 4.916 | 4.828 | 4.871 | 1,041,813 | -0.03(-0.62%) |
Apr 27, 2004 | 4.864 | 4.945 | 4.853 | 4.901 | 1,125,084 | +0.04(+0.78%) |
Apr 26, 2004 | 4.921 | 4.945 | 4.851 | 4.864 | 1,648,396 | -0.11(-2.24%) |
Apr 23, 2004 | 5.017 | 5.017 | 4.972 | 4.975 | 1,325,675 | -0.01(-0.29%) |
Apr 22, 2004 | 4.999 | 5.010 | 4.972 | 4.990 | 1,614,718 | -0.01(-0.18%) |
Apr 21, 2004 | 4.963 | 5.206 | 4.963 | 4.999 | 2,991,095 | +0.08(+1.65%) |
Apr 20, 2004 | 4.862 | 4.927 | 4.858 | 4.918 | 1,357,503 | +0.05(+1.11%) |
Apr 19, 2004 | 4.846 | 4.864 | 4.754 | 4.864 | 307,177 | +0.04(+0.75%) |
Apr 16, 2004 | 4.801 | 4.842 | 4.739 | 4.828 | 565,502 | +0.01(+0.30%) |
Apr 15, 2004 | 4.815 | 4.860 | 4.775 | 4.813 | 713,540 | +0.00(+0.00%) |
Apr 14, 2004 | 4.795 | 4.853 | 4.763 | 4.813 | 593,630 | +0.02(+0.41%) |
Apr 13, 2004 | 4.846 | 4.882 | 4.793 | 4.793 | 1,004,433 | -0.06(-1.26%) |
Apr 12, 2004 | 4.846 | 4.900 | 4.811 | 4.855 | 626,198 | +0.02(+0.37%) |
Apr 08, 2004 | 4.822 | 4.847 | 4.795 | 4.837 | 471,869 | +0.04(+0.90%) |
Apr 07, 2004 | 4.810 | 4.829 | 4.745 | 4.793 | 515,910 | -0.01(-0.30%) |
Apr 06, 2004 | 4.792 | 4.828 | 4.759 | 4.808 | 509,988 | -0.00(-0.08%) |
Apr 05, 2004 | 4.774 | 4.849 | 4.768 | 4.811 | 621,757 | +0.02(+0.45%) |
Apr 02, 2004 | 4.774 | 4.819 | 4.768 | 4.790 | 645,813 | +0.08(+1.60%) |
Apr 01, 2004 | 4.647 | 4.741 | 4.647 | 4.714 | 744,258 | +0.10(+2.07%) |
Mar 31, 2004 | 4.593 | 4.651 | 4.550 | 4.619 | 1,503,319 | +0.03(+0.55%) |
Mar 30, 2004 | 4.557 | 4.593 | 4.530 | 4.593 | 951,510 | +0.01(+0.24%) |
Mar 29, 2004 | 4.397 | 4.606 | 4.397 | 4.583 | 1,678,004 | +0.19(+4.31%) |
Mar 26, 2004 | 4.305 | 4.393 | 4.287 | 4.393 | 1,291,996 | +0.11(+2.48%) |
Mar 25, 2004 | 4.195 | 4.312 | 4.188 | 4.287 | 790,889 | +0.12(+2.85%) |
Mar 24, 2004 | 4.168 | 4.226 | 4.168 | 4.168 | 425,607 | -0.01(-0.22%) |
Mar 23, 2004 | 4.190 | 4.210 | 4.152 | 4.177 | 320,130 | +0.02(+0.56%) |
Mar 22, 2004 | 4.201 | 4.217 | 4.141 | 4.154 | 625,458 | -0.09(-2.16%) |
Mar 19, 2004 | 4.314 | 4.314 | 4.233 | 4.246 | 1,350,841 | -0.06(-1.38%) |
Mar 18, 2004 | 4.327 | 4.332 | 4.228 | 4.305 | 511,839 | -0.01(-0.17%) |
Mar 17, 2004 | 4.278 | 4.334 | 4.269 | 4.312 | 497,775 | +0.06(+1.53%) |
Mar 16, 2004 | 4.242 | 4.296 | 4.237 | 4.248 | 466,687 | +0.01(+0.13%) |
Mar 15, 2004 | 4.341 | 4.368 | 4.240 | 4.242 | 805,693 | -0.11(-2.48%) |
Mar 12, 2004 | 4.255 | 4.354 | 4.242 | 4.350 | 389,708 | +0.10(+2.24%) |
Mar 11, 2004 | 4.368 | 4.368 | 4.253 | 4.255 | 712,800 | -0.11(-2.60%) |
Mar 10, 2004 | 4.413 | 4.422 | 4.359 | 4.368 | 895,256 | -0.01(-0.25%) |
Mar 09, 2004 | 4.395 | 4.408 | 4.370 | 4.379 | 515,170 | -0.03(-0.57%) |
Mar 08, 2004 | 4.480 | 4.480 | 4.402 | 4.404 | 626,938 | -0.10(-2.16%) |
Mar 05, 2004 | 4.446 | 4.529 | 4.431 | 4.502 | 508,878 | +0.04(+0.97%) |
Mar 04, 2004 | 4.440 | 4.467 | 4.395 | 4.458 | 925,603 | +0.00(+0.04%) |
Mar 03, 2004 | 4.467 | 4.476 | 4.386 | 4.457 | 811,245 | -0.03(-0.72%) |
Mar 02, 2004 | 4.534 | 4.624 | 4.462 | 4.489 | 535,895 | -0.03(-0.72%) |
Mar 01, 2004 | 4.451 | 4.552 | 4.449 | 4.521 | 1,116,202 | +2.29(+102.22%) |
Feb 27, 2004 | 2.249 | 2.249 | 2.217 | 2.236 | 797,921 | -0.01(-0.38%) |
Feb 26, 2004 | 2.229 | 2.250 | 2.228 | 2.244 | 393,039 | +0.01(+0.46%) |
Feb 25, 2004 | 2.202 | 2.244 | 2.198 | 2.234 | 686,893 | +0.03(+1.24%) |
Feb 24, 2004 | 2.208 | 2.235 | 2.198 | 2.207 | 602,512 | -0.00(-0.02%) |
Feb 23, 2004 | 2.234 | 2.249 | 2.203 | 2.207 | 604,732 | -0.03(-1.39%) |
Feb 20, 2004 | 2.238 | 2.245 | 2.218 | 2.238 | 534,415 | +0.00(+0.16%) |
Feb 19, 2004 | 2.263 | 2.275 | 2.234 | 2.235 | 544,037 | -0.02(-0.92%) |
Feb 18, 2004 | 2.267 | 2.281 | 2.249 | 2.255 | 421,166 | -0.01(-0.62%) |
Feb 17, 2004 | 2.247 | 2.269 | 2.247 | 2.269 | 431,529 | +0.02(+0.80%) |
Feb 13, 2004 | 2.249 | 2.273 | 2.246 | 2.251 | 948,179 | -0.00(-0.12%) |
Feb 12, 2004 | 2.227 | 2.257 | 2.227 | 2.254 | 1,182,078 | +0.03(+1.21%) |
Feb 11, 2004 | 2.222 | 2.245 | 2.211 | 2.227 | 1,039,962 | +0.00(+0.00%) |
Feb 10, 2004 | 2.231 | 2.234 | 2.208 | 2.227 | 1,638,033 | -0.00(-0.18%) |
Feb 09, 2004 | 2.265 | 2.277 | 2.231 | 2.231 | 968,904 | -0.04(-1.69%) |
Feb 06, 2004 | 2.252 | 2.270 | 2.247 | 2.269 | 971,865 | +0.01(+0.48%) |
Feb 05, 2004 | 2.274 | 2.277 | 2.252 | 2.258 | 928,934 | -0.02(-0.69%) |
Feb 04, 2004 | 2.274 | 2.281 | 2.266 | 2.274 | 1,313,091 | -0.00(-0.04%) |
Feb 03, 2004 | 2.283 | 2.288 | 2.271 | 2.275 | 836,411 | -0.01(-0.45%) |