Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.387 | 4.387 | 4.382 | 4.382 | 7,886 | -0.06(-1.28%) |
Apr 29, 2004 | 4.463 | 4.536 | 4.423 | 4.439 | 17,251 | -0.10(-2.23%) |
Apr 28, 2004 | 4.565 | 4.565 | 4.540 | 4.540 | 7,640 | -0.02(-0.53%) |
Apr 27, 2004 | 4.605 | 4.605 | 4.565 | 4.565 | 10,351 | -0.02(-0.44%) |
Apr 26, 2004 | 4.747 | 4.747 | 4.585 | 4.585 | 37,214 | -0.18(-3.83%) |
Apr 23, 2004 | 4.768 | 4.768 | 4.768 | 4.768 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 4.768 | 4.768 | 4.768 | 4.768 | 246 | +0.00(+0.00%) |
Apr 21, 2004 | 4.492 | 4.768 | 4.492 | 4.768 | 1,725 | +0.00(+0.00%) |
Apr 20, 2004 | 4.626 | 4.768 | 4.626 | 4.768 | 5,422 | -0.10(-2.00%) |
Apr 19, 2004 | 4.934 | 4.934 | 4.768 | 4.865 | 3,943 | -0.08(-1.64%) |
Apr 16, 2004 | 4.768 | 4.946 | 4.768 | 4.946 | 2,218 | -0.00(-0.08%) |
Apr 15, 2004 | 5.153 | 5.153 | 4.950 | 4.950 | 1,971 | +0.18(+3.83%) |
Apr 14, 2004 | 4.768 | 4.768 | 4.768 | 4.768 | 6,161 | +0.00(+0.00%) |
Apr 13, 2004 | 4.768 | 5.064 | 4.666 | 4.768 | 13,555 | -0.08(-1.67%) |
Apr 12, 2004 | 4.859 | 4.859 | 4.768 | 4.849 | 3,943 | +0.19(+4.19%) |
Apr 08, 2004 | 4.593 | 4.751 | 4.565 | 4.654 | 3,943 | -0.06(-1.21%) |
Apr 07, 2004 | 4.788 | 4.788 | 4.711 | 4.711 | 2,218 | -0.15(-3.17%) |
Apr 06, 2004 | 4.970 | 4.970 | 4.666 | 4.865 | 8,625 | +0.16(+3.36%) |
Apr 05, 2004 | 3.892 | 5.092 | 3.892 | 4.707 | 53,480 | +0.43(+9.95%) |
Apr 02, 2004 | 4.102 | 4.281 | 4.102 | 4.281 | 4,929 | +0.22(+5.50%) |
Apr 01, 2004 | 3.899 | 4.078 | 3.875 | 4.058 | 7,886 | +0.16(+4.17%) |
Mar 31, 2004 | 3.895 | 3.895 | 3.895 | 3.895 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 3.863 | 3.932 | 3.863 | 3.895 | 25,877 | -0.10(-2.44%) |
Mar 29, 2004 | 3.875 | 3.993 | 3.729 | 3.993 | 39,679 | +0.12(+3.14%) |
Mar 26, 2004 | 3.871 | 3.871 | 3.871 | 3.871 | 246 | +0.12(+3.14%) |
Mar 25, 2004 | 3.709 | 3.851 | 3.700 | 3.753 | 11,336 | +0.00(+0.00%) |
Mar 24, 2004 | 3.680 | 3.859 | 3.680 | 3.753 | 25,631 | +0.00(+0.00%) |
Mar 23, 2004 | 3.780 | 3.780 | 3.692 | 3.753 | 15,526 | -0.11(-2.73%) |
Mar 22, 2004 | 3.867 | 3.867 | 3.692 | 3.859 | 5,668 | -0.01(-0.21%) |
Mar 19, 2004 | 3.838 | 3.867 | 3.834 | 3.867 | 3,450 | +0.03(+0.74%) |
Mar 18, 2004 | 3.855 | 3.855 | 3.838 | 3.838 | 9,118 | +0.05(+1.28%) |
Mar 17, 2004 | 3.818 | 3.818 | 3.790 | 3.790 | 7,393 | -0.09(-2.20%) |
Mar 16, 2004 | 3.928 | 3.928 | 3.790 | 3.875 | 24,152 | +0.02(+0.42%) |
Mar 15, 2004 | 3.786 | 3.875 | 3.774 | 3.859 | 3,450 | +0.02(+0.64%) |
Mar 12, 2004 | 3.855 | 3.875 | 3.692 | 3.834 | 42,883 | -0.02(-0.53%) |
Mar 11, 2004 | 3.794 | 3.855 | 3.790 | 3.855 | 13,308 | -0.00(-0.11%) |
Mar 10, 2004 | 3.875 | 3.875 | 3.859 | 3.859 | 1,971 | -0.03(-0.73%) |
Mar 09, 2004 | 3.895 | 3.956 | 3.855 | 3.887 | 37,214 | +0.00(+0.00%) |
Mar 08, 2004 | 3.899 | 3.928 | 3.887 | 3.887 | 52,741 | -0.07(-1.74%) |
Mar 05, 2004 | 3.891 | 3.956 | 3.891 | 3.956 | 2,218 | +0.00(+0.00%) |
Mar 04, 2004 | 3.891 | 4.058 | 3.891 | 3.956 | 10,351 | +0.07(+1.72%) |
Mar 03, 2004 | 3.855 | 3.889 | 3.794 | 3.889 | 116,819 | +0.03(+0.89%) |
Mar 02, 2004 | 3.855 | 3.871 | 3.830 | 3.855 | 51,509 | -0.04(-1.04%) |
Mar 01, 2004 | 3.895 | 3.895 | 3.830 | 3.895 | 739 | +0.16(+4.35%) |
Feb 27, 2004 | 3.733 | 3.733 | 3.733 | 3.733 | 18,237 | -0.13(-3.46%) |
Feb 26, 2004 | 3.765 | 3.895 | 3.623 | 3.867 | 37,954 | +0.08(+2.03%) |
Feb 25, 2004 | 3.765 | 3.790 | 3.656 | 3.790 | 3,203 | +0.14(+3.78%) |
Feb 24, 2004 | 3.814 | 3.814 | 3.652 | 3.652 | 14,047 | -0.14(-3.64%) |
Feb 23, 2004 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 3.794 | 3.794 | 3.790 | 3.790 | 2,711 | -0.06(-1.48%) |
Feb 19, 2004 | 3.810 | 3.847 | 3.810 | 3.847 | 3,696 | +0.11(+2.93%) |
Feb 18, 2004 | 3.842 | 3.842 | 3.737 | 3.737 | 3,450 | -0.04(-0.97%) |
Feb 17, 2004 | 3.847 | 3.847 | 3.773 | 3.774 | 4,929 | -0.09(-2.21%) |
Feb 13, 2004 | 3.782 | 3.859 | 3.782 | 3.859 | 1,725 | -0.00(-0.10%) |
Feb 12, 2004 | 3.891 | 3.891 | 3.862 | 3.863 | 1,478 | -0.02(-0.63%) |
Feb 11, 2004 | 3.757 | 3.887 | 3.753 | 3.887 | 35,489 | -0.02(-0.62%) |
Feb 10, 2004 | 3.449 | 3.911 | 3.449 | 3.911 | 91,434 | +0.60(+18.28%) |
Feb 09, 2004 | 3.307 | 3.307 | 3.307 | 3.307 | 739 | +0.01(+0.25%) |
Feb 06, 2004 | 3.299 | 3.299 | 3.299 | 3.299 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 3.364 | 3.364 | 3.299 | 3.299 | 5,668 | -0.24(-6.76%) |
Feb 04, 2004 | 3.538 | 3.538 | 3.538 | 3.538 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 3.538 | 3.538 | 3.538 | 3.538 | 0 | +0.00(+0.00%) |