Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.785 | 4.835 | 4.707 | 4.748 | 602,607 | -0.05(-1.03%) |
Apr 29, 2004 | 4.815 | 4.847 | 4.742 | 4.798 | 659,403 | -0.02(-0.39%) |
Apr 28, 2004 | 4.835 | 4.851 | 4.804 | 4.816 | 516,002 | +0.00(+0.05%) |
Apr 27, 2004 | 4.781 | 4.853 | 4.781 | 4.814 | 568,770 | +0.02(+0.49%) |
Apr 26, 2004 | 4.773 | 4.832 | 4.769 | 4.790 | 915,592 | +0.04(+0.76%) |
Apr 23, 2004 | 4.848 | 4.848 | 4.754 | 4.754 | 485,791 | -0.08(-1.57%) |
Apr 22, 2004 | 4.773 | 4.892 | 4.743 | 4.830 | 574,813 | +0.08(+1.59%) |
Apr 21, 2004 | 4.717 | 4.775 | 4.711 | 4.754 | 548,227 | +0.04(+0.79%) |
Apr 20, 2004 | 4.892 | 4.915 | 4.717 | 4.717 | 678,335 | -0.18(-3.58%) |
Apr 19, 2004 | 4.878 | 4.908 | 4.798 | 4.892 | 642,082 | +0.01(+0.15%) |
Apr 16, 2004 | 4.723 | 4.919 | 4.723 | 4.884 | 1,174,197 | +0.14(+3.04%) |
Apr 15, 2004 | 4.624 | 4.771 | 4.624 | 4.740 | 1,158,890 | +0.15(+3.22%) |
Apr 14, 2004 | 4.531 | 4.723 | 4.531 | 4.593 | 1,015,489 | -0.10(-2.06%) |
Apr 13, 2004 | 4.686 | 4.836 | 4.518 | 4.690 | 1,628,167 | -0.00(-0.05%) |
Apr 12, 2004 | 5.017 | 5.018 | 4.500 | 4.692 | 3,172,146 | -0.33(-6.48%) |
Apr 08, 2004 | 5.130 | 5.151 | 5.017 | 5.017 | 683,975 | -0.11(-2.20%) |
Apr 07, 2004 | 4.990 | 5.189 | 4.946 | 5.130 | 1,017,503 | +0.12(+2.30%) |
Apr 06, 2004 | 5.275 | 5.277 | 4.891 | 5.015 | 3,109,710 | -0.35(-6.52%) |
Apr 05, 2004 | 5.480 | 5.480 | 5.365 | 5.365 | 1,154,862 | -0.13(-2.33%) |
Apr 02, 2004 | 5.524 | 5.536 | 5.436 | 5.493 | 550,241 | -0.05(-0.90%) |
Apr 01, 2004 | 5.536 | 5.542 | 5.511 | 5.542 | 351,252 | +0.00(+0.00%) |
Mar 31, 2004 | 5.511 | 5.542 | 5.472 | 5.542 | 643,291 | +0.05(+0.90%) |
Mar 30, 2004 | 5.448 | 5.514 | 5.437 | 5.493 | 798,373 | +0.02(+0.34%) |
Mar 29, 2004 | 5.464 | 5.486 | 5.450 | 5.474 | 450,746 | -0.00(-0.05%) |
Mar 26, 2004 | 5.503 | 5.505 | 5.462 | 5.476 | 387,505 | -0.02(-0.41%) |
Mar 25, 2004 | 5.431 | 5.499 | 5.431 | 5.499 | 632,012 | +0.01(+0.23%) |
Mar 24, 2004 | 5.517 | 5.517 | 5.474 | 5.486 | 615,899 | -0.04(-0.79%) |
Mar 23, 2004 | 5.524 | 5.535 | 5.468 | 5.530 | 1,720,814 | -0.02(-0.45%) |
Mar 22, 2004 | 5.565 | 5.575 | 5.532 | 5.555 | 213,087 | -0.01(-0.18%) |
Mar 19, 2004 | 5.536 | 5.580 | 5.521 | 5.565 | 294,455 | +0.01(+0.18%) |
Mar 18, 2004 | 5.530 | 5.555 | 5.491 | 5.555 | 264,647 | +0.02(+0.45%) |
Mar 17, 2004 | 5.401 | 5.530 | 5.400 | 5.530 | 433,828 | +0.11(+2.06%) |
Mar 16, 2004 | 5.459 | 5.459 | 5.381 | 5.418 | 186,904 | +0.00(+0.00%) |
Mar 15, 2004 | 5.493 | 5.508 | 5.393 | 5.418 | 298,483 | -0.09(-1.69%) |
Mar 12, 2004 | 5.424 | 5.511 | 5.412 | 5.511 | 280,357 | +0.12(+2.30%) |
Mar 11, 2004 | 5.437 | 5.448 | 5.387 | 5.387 | 312,582 | -0.07(-1.36%) |
Mar 10, 2004 | 5.524 | 5.555 | 5.437 | 5.462 | 312,985 | -0.06(-1.06%) |
Mar 09, 2004 | 5.468 | 5.521 | 5.463 | 5.520 | 238,464 | +0.03(+0.61%) |
Mar 08, 2004 | 5.437 | 5.486 | 5.423 | 5.486 | 532,517 | +0.06(+1.14%) |
Mar 05, 2004 | 5.443 | 5.462 | 5.419 | 5.424 | 485,388 | -0.05(-0.95%) |
Mar 04, 2004 | 5.524 | 5.524 | 5.448 | 5.476 | 146,623 | +0.00(+0.05%) |
Mar 03, 2004 | 5.459 | 5.481 | 5.424 | 5.474 | 234,436 | -0.01(-0.11%) |
Mar 02, 2004 | 5.448 | 5.480 | 5.417 | 5.480 | 246,923 | +0.03(+0.57%) |
Mar 01, 2004 | 5.356 | 5.449 | 5.346 | 5.449 | 215,907 | +0.07(+1.39%) |
Feb 27, 2004 | 5.381 | 5.382 | 5.313 | 5.375 | 245,715 | +0.00(+0.00%) |
Feb 26, 2004 | 5.387 | 5.400 | 5.354 | 5.375 | 267,064 | -0.02(-0.39%) |
Feb 25, 2004 | 5.350 | 5.400 | 5.337 | 5.396 | 341,181 | +0.06(+1.09%) |
Feb 24, 2004 | 5.319 | 5.369 | 5.319 | 5.337 | 286,399 | +0.00(+0.02%) |
Feb 23, 2004 | 5.337 | 5.344 | 5.315 | 5.336 | 268,272 | -0.00(-0.02%) |
Feb 20, 2004 | 5.285 | 5.337 | 5.275 | 5.337 | 235,242 | +0.03(+0.58%) |
Feb 19, 2004 | 5.288 | 5.306 | 5.263 | 5.306 | 216,310 | +0.01(+0.21%) |
Feb 18, 2004 | 5.300 | 5.314 | 5.269 | 5.295 | 263,036 | -0.02(-0.44%) |
Feb 17, 2004 | 5.331 | 5.341 | 5.300 | 5.319 | 338,765 | +0.00(+0.00%) |
Feb 13, 2004 | 5.350 | 5.365 | 5.278 | 5.319 | 295,261 | -0.02(-0.35%) |
Feb 12, 2004 | 5.337 | 5.356 | 5.289 | 5.337 | 394,756 | -0.01(-0.12%) |
Feb 11, 2004 | 5.288 | 5.346 | 5.280 | 5.344 | 430,203 | +0.03(+0.58%) |
Feb 10, 2004 | 5.289 | 5.313 | 5.231 | 5.313 | 332,320 | +0.05(+0.94%) |
Feb 09, 2004 | 5.277 | 5.301 | 5.238 | 5.263 | 309,762 | -0.01(-0.26%) |
Feb 06, 2004 | 5.177 | 5.277 | 5.129 | 5.277 | 506,737 | +0.12(+2.31%) |
Feb 05, 2004 | 5.095 | 5.182 | 5.095 | 5.157 | 484,180 | +0.07(+1.47%) |
Feb 04, 2004 | 5.172 | 5.182 | 5.083 | 5.083 | 507,543 | -0.08(-1.52%) |
Feb 03, 2004 | 5.165 | 5.191 | 5.151 | 5.161 | 292,844 | -0.02(-0.38%) |