Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.770 | 5.040 | 4.560 | 4.656 | 13,966 | -0.11(-2.40%) |
Apr 29, 2004 | 4.804 | 4.970 | 4.770 | 4.770 | 2,289 | -0.47(-8.98%) |
Apr 28, 2004 | 5.240 | 5.241 | 5.240 | 5.241 | 1,144 | +0.12(+2.25%) |
Apr 27, 2004 | 4.787 | 5.126 | 4.762 | 5.126 | 1,602 | -0.11(-2.02%) |
Apr 26, 2004 | 5.232 | 5.232 | 5.232 | 5.232 | 572 | -0.00(-0.02%) |
Apr 23, 2004 | 5.233 | 5.233 | 5.233 | 5.233 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 5.233 | 5.233 | 5.233 | 5.233 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 4.822 | 5.233 | 4.761 | 5.233 | 5,723 | -0.01(-0.17%) |
Apr 20, 2004 | 5.241 | 5.241 | 4.761 | 5.241 | 5,494 | +0.10(+2.04%) |
Apr 19, 2004 | 5.266 | 5.285 | 5.101 | 5.136 | 1,717 | +0.14(+2.80%) |
Apr 16, 2004 | 5.224 | 5.241 | 4.997 | 4.997 | 2,861 | +0.19(+4.00%) |
Apr 15, 2004 | 4.804 | 4.804 | 4.804 | 4.804 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 4.839 | 4.979 | 4.761 | 4.804 | 2,518 | -0.10(-1.96%) |
Apr 13, 2004 | 4.822 | 4.901 | 4.761 | 4.901 | 4,808 | -0.36(-6.81%) |
Apr 12, 2004 | 5.259 | 5.259 | 5.259 | 5.259 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 5.241 | 5.259 | 5.215 | 5.259 | 6,983 | -0.03(-0.50%) |
Apr 07, 2004 | 5.364 | 5.364 | 5.014 | 5.285 | 9,501 | +0.52(+11.01%) |
Apr 06, 2004 | 4.761 | 4.761 | 4.761 | 4.761 | 114 | +0.00(+0.00%) |
Apr 05, 2004 | 5.093 | 5.259 | 4.673 | 4.761 | 13,966 | -0.48(-9.17%) |
Apr 02, 2004 | 5.259 | 5.267 | 5.233 | 5.241 | 3,090 | -0.03(-0.66%) |
Apr 01, 2004 | 5.241 | 5.276 | 5.241 | 5.276 | 3,892 | +0.03(+0.67%) |
Mar 31, 2004 | 4.988 | 5.241 | 4.988 | 5.241 | 2,861 | +0.00(+0.00%) |
Mar 30, 2004 | 4.997 | 5.241 | 4.997 | 5.241 | 4,579 | +0.01(+0.17%) |
Mar 29, 2004 | 5.241 | 5.573 | 4.962 | 5.233 | 31,709 | +0.00(+0.00%) |
Mar 26, 2004 | 5.285 | 5.285 | 4.735 | 5.233 | 16,599 | -0.04(-0.83%) |
Mar 25, 2004 | 5.433 | 5.503 | 4.604 | 5.276 | 19,232 | -0.01(-0.17%) |
Mar 24, 2004 | 5.696 | 5.696 | 5.145 | 5.285 | 11,791 | -0.03(-0.49%) |
Mar 23, 2004 | 5.136 | 5.591 | 4.735 | 5.311 | 3,892 | +0.56(+11.76%) |
Mar 22, 2004 | 5.189 | 5.267 | 4.560 | 4.752 | 11,791 | -0.66(-12.12%) |
Mar 19, 2004 | 5.407 | 5.407 | 5.407 | 5.407 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 5.398 | 5.661 | 5.067 | 5.407 | 11,791 | -0.10(-1.75%) |
Mar 17, 2004 | 5.145 | 5.617 | 5.145 | 5.503 | 12,706 | +0.26(+5.00%) |
Mar 16, 2004 | 5.547 | 5.617 | 4.979 | 5.241 | 19,003 | -0.18(-3.38%) |
Mar 15, 2004 | 5.093 | 5.425 | 4.857 | 5.425 | 10,188 | -0.15(-2.66%) |
Mar 12, 2004 | 5.364 | 5.582 | 5.364 | 5.573 | 2,404 | +0.19(+3.57%) |
Mar 11, 2004 | 5.198 | 5.390 | 5.198 | 5.381 | 2,861 | -0.01(-0.16%) |
Mar 10, 2004 | 5.241 | 5.416 | 5.050 | 5.390 | 7,898 | -0.02(-0.32%) |
Mar 09, 2004 | 5.067 | 5.407 | 4.901 | 5.407 | 5,036 | +0.17(+3.17%) |
Mar 08, 2004 | 4.954 | 5.398 | 4.848 | 5.241 | 17,972 | +0.22(+4.35%) |
Mar 05, 2004 | 5.067 | 5.067 | 4.936 | 5.023 | 4,922 | -0.06(-1.20%) |
Mar 04, 2004 | 5.075 | 5.084 | 5.075 | 5.084 | 1,373 | +0.15(+3.01%) |
Mar 03, 2004 | 4.858 | 5.040 | 4.858 | 4.936 | 4,922 | -0.10(-1.91%) |
Mar 02, 2004 | 5.355 | 5.407 | 4.901 | 5.032 | 17,743 | -0.30(-5.57%) |
Mar 01, 2004 | 5.416 | 5.416 | 5.329 | 5.329 | 4,350 | -0.09(-1.61%) |
Feb 27, 2004 | 5.416 | 5.442 | 5.416 | 5.416 | 4,579 | -0.03(-0.48%) |
Feb 26, 2004 | 5.853 | 5.853 | 5.416 | 5.442 | 15,110 | -0.58(-9.57%) |
Feb 25, 2004 | 6.018 | 6.018 | 6.018 | 6.018 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 6.018 | 6.018 | 6.018 | 6.018 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 6.220 | 6.220 | 6.018 | 6.018 | 2,404 | +0.01(+0.13%) |
Feb 20, 2004 | 6.332 | 6.332 | 6.010 | 6.010 | 1,488 | -0.10(-1.71%) |
Feb 19, 2004 | 6.185 | 6.211 | 6.092 | 6.115 | 11,333 | -0.03(-0.43%) |
Feb 18, 2004 | 5.433 | 6.525 | 5.416 | 6.141 | 138,401 | +0.70(+12.84%) |
Feb 17, 2004 | 5.739 | 6.115 | 5.276 | 5.442 | 68,800 | -0.65(-10.73%) |
Feb 13, 2004 | 5.896 | 6.096 | 5.896 | 6.096 | 228 | -0.02(-0.30%) |
Feb 12, 2004 | 5.696 | 6.115 | 5.696 | 6.115 | 1,030 | -0.04(-0.71%) |
Feb 11, 2004 | 5.914 | 6.158 | 5.896 | 6.158 | 5,265 | -0.04(-0.70%) |
Feb 10, 2004 | 6.202 | 6.202 | 6.202 | 6.202 | 1,144 | +0.31(+5.19%) |
Feb 09, 2004 | 5.896 | 6.089 | 5.809 | 5.896 | 1,946 | +0.00(+0.00%) |
Feb 06, 2004 | 6.115 | 6.464 | 5.757 | 5.896 | 10,531 | -0.15(-2.46%) |
Feb 05, 2004 | 5.460 | 6.246 | 5.460 | 6.045 | 14,538 | +0.15(+2.52%) |
Feb 04, 2004 | 5.634 | 5.940 | 5.547 | 5.896 | 1,144 | +0.36(+6.47%) |
Feb 03, 2004 | 5.067 | 5.538 | 5.067 | 5.538 | 4,808 | +0.43(+8.38%) |