Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.700 | 4.750 | 4.650 | 4.650 | 7,000 | -0.10(-2.11%) |
Apr 29, 2004 | 4.750 | 4.850 | 4.750 | 4.750 | 2,500 | -0.05(-1.04%) |
Apr 28, 2004 | 4.950 | 4.950 | 4.800 | 4.800 | 5,600 | -0.20(-4.00%) |
Apr 27, 2004 | 4.950 | 5.000 | 4.940 | 5.000 | 4,500 | +0.05(+1.01%) |
Apr 26, 2004 | 5.000 | 5.000 | 4.750 | 4.950 | 37,600 | +0.25(+5.32%) |
Apr 23, 2004 | 4.850 | 4.850 | 4.600 | 4.700 | 20,800 | -0.15(-3.09%) |
Apr 22, 2004 | 4.900 | 4.900 | 4.850 | 4.850 | 12,200 | -0.10(-2.02%) |
Apr 21, 2004 | 4.950 | 5.000 | 4.950 | 4.950 | 7,100 | +0.00(+0.00%) |
Apr 20, 2004 | 5.000 | 5.000 | 4.950 | 4.950 | 17,200 | -0.05(-1.00%) |
Apr 19, 2004 | 5.000 | 5.100 | 5.000 | 5.000 | 5,500 | +0.00(+0.00%) |
Apr 16, 2004 | 5.000 | 5.050 | 5.000 | 5.000 | 6,600 | -0.10(-1.96%) |
Apr 15, 2004 | 4.900 | 5.100 | 4.900 | 5.100 | 33,800 | +0.12(+2.41%) |
Apr 14, 2004 | 5.000 | 5.000 | 4.800 | 4.980 | 23,500 | -0.03(-0.60%) |
Apr 13, 2004 | 4.900 | 5.010 | 4.900 | 5.010 | 13,600 | +0.11(+2.24%) |
Apr 12, 2004 | 5.000 | 5.000 | 4.900 | 4.900 | 18,900 | +0.05(+1.03%) |
Apr 08, 2004 | 4.580 | 4.850 | 4.580 | 4.850 | 20,000 | +0.30(+6.59%) |
Apr 07, 2004 | 4.550 | 4.550 | 4.500 | 4.550 | 153,600 | -0.05(-1.09%) |
Apr 06, 2004 | 4.400 | 4.600 | 4.400 | 4.600 | 16,500 | +0.20(+4.55%) |
Apr 05, 2004 | 4.350 | 4.450 | 4.350 | 4.400 | 79,300 | +0.10(+2.33%) |
Apr 02, 2004 | 4.450 | 4.450 | 4.300 | 4.300 | 8,500 | -0.01(-0.23%) |
Apr 01, 2004 | 4.390 | 4.400 | 4.310 | 4.310 | 6,200 | -0.04(-0.92%) |
Mar 31, 2004 | 4.340 | 4.400 | 4.320 | 4.350 | 9,200 | +0.11(+2.59%) |
Mar 30, 2004 | 4.210 | 4.300 | 4.180 | 4.240 | 73,700 | -0.01(-0.24%) |
Mar 29, 2004 | 4.200 | 4.350 | 4.200 | 4.250 | 38,400 | +0.15(+3.66%) |
Mar 26, 2004 | 4.050 | 4.100 | 3.950 | 4.100 | 8,400 | +0.10(+2.50%) |
Mar 25, 2004 | 4.040 | 4.100 | 4.000 | 4.000 | 13,000 | -0.04(-0.99%) |
Mar 24, 2004 | 4.070 | 4.100 | 3.990 | 4.040 | 13,200 | +0.03(+0.75%) |
Mar 23, 2004 | 4.100 | 4.150 | 4.010 | 4.010 | 14,500 | -0.05(-1.23%) |
Mar 22, 2004 | 4.100 | 4.100 | 4.060 | 4.060 | 600 | -0.08(-1.93%) |
Mar 19, 2004 | 4.150 | 4.150 | 4.050 | 4.140 | 7,200 | +0.05(+1.22%) |
Mar 18, 2004 | 4.000 | 4.090 | 4.000 | 4.090 | 6,900 | +0.09(+2.25%) |
Mar 17, 2004 | 4.100 | 4.100 | 3.980 | 4.000 | 7,200 | +0.00(+0.00%) |
Mar 16, 2004 | 3.990 | 4.100 | 3.990 | 4.000 | 4,600 | +0.08(+2.04%) |
Mar 15, 2004 | 3.920 | 4.030 | 3.920 | 3.920 | 12,000 | -0.05(-1.26%) |
Mar 12, 2004 | 4.080 | 4.100 | 3.970 | 3.970 | 6,200 | -0.11(-2.70%) |
Mar 11, 2004 | 4.100 | 4.100 | 4.000 | 4.080 | 17,800 | +0.03(+0.74%) |
Mar 10, 2004 | 4.050 | 4.100 | 4.010 | 4.050 | 140,100 | +0.00(+0.00%) |
Mar 09, 2004 | 4.140 | 4.150 | 4.000 | 4.050 | 28,200 | +0.01(+0.25%) |
Mar 08, 2004 | 4.100 | 4.100 | 4.040 | 4.040 | 8,500 | +0.04(+1.00%) |
Mar 05, 2004 | 4.050 | 4.050 | 3.950 | 4.000 | 7,700 | +0.00(+0.00%) |
Mar 04, 2004 | 4.100 | 4.150 | 4.000 | 4.000 | 34,300 | +0.00(+0.00%) |
Mar 03, 2004 | 4.200 | 4.200 | 3.900 | 4.000 | 25,700 | -0.17(-4.08%) |
Mar 02, 2004 | 4.300 | 4.300 | 4.100 | 4.170 | 15,200 | -0.08(-1.88%) |
Mar 01, 2004 | 4.550 | 4.650 | 4.250 | 4.250 | 11,800 | -0.20(-4.49%) |
Feb 27, 2004 | 4.010 | 4.450 | 4.010 | 4.450 | 20,700 | +0.45(+11.25%) |
Feb 26, 2004 | 4.150 | 4.150 | 4.000 | 4.000 | 17,700 | -0.15(-3.61%) |
Feb 25, 2004 | 4.100 | 4.160 | 4.100 | 4.150 | 5,400 | +0.04(+0.97%) |
Feb 24, 2004 | 4.100 | 4.140 | 3.850 | 4.110 | 17,400 | -0.09(-2.14%) |
Feb 23, 2004 | 4.350 | 4.350 | 4.200 | 4.200 | 7,600 | -0.20(-4.55%) |
Feb 20, 2004 | 4.510 | 4.540 | 4.350 | 4.400 | 4,800 | -0.11(-2.44%) |
Feb 19, 2004 | 4.510 | 4.550 | 4.500 | 4.510 | 4,800 | +0.01(+0.22%) |
Feb 18, 2004 | 4.450 | 4.500 | 4.400 | 4.500 | 7,000 | +0.00(+0.00%) |
Feb 17, 2004 | 4.510 | 4.510 | 4.450 | 4.500 | 6,900 | -0.11(-2.39%) |
Feb 13, 2004 | 4.600 | 4.650 | 4.600 | 4.610 | 7,400 | -0.03(-0.65%) |
Feb 12, 2004 | 4.680 | 4.730 | 4.600 | 4.640 | 6,900 | -0.09(-1.90%) |
Feb 11, 2004 | 4.740 | 4.740 | 4.650 | 4.730 | 10,400 | +0.03(+0.64%) |
Feb 10, 2004 | 4.700 | 4.750 | 4.650 | 4.700 | 17,700 | +0.00(+0.00%) |
Feb 09, 2004 | 4.850 | 4.850 | 4.700 | 4.700 | 7,400 | -0.20(-4.08%) |
Feb 06, 2004 | 4.700 | 4.900 | 4.400 | 4.900 | 45,100 | +0.18(+3.81%) |
Feb 05, 2004 | 4.700 | 4.740 | 4.660 | 4.720 | 3,000 | -0.03(-0.63%) |
Feb 04, 2004 | 4.700 | 4.750 | 4.400 | 4.750 | 27,600 | +0.05(+1.06%) |
Feb 03, 2004 | 4.750 | 4.750 | 4.650 | 4.700 | 7,400 | -0.05(-1.05%) |