Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.600 | 4.600 | 4.400 | 4.400 | 2,588 | -0.15(-3.30%) |
Apr 29, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 4.550 | 4.900 | 4.550 | 4.550 | 2,319 | +0.00(+0.00%) |
Apr 27, 2004 | 4.750 | 4.750 | 4.550 | 4.550 | 10,063 | -0.20(-4.21%) |
Apr 26, 2004 | 4.850 | 4.750 | 4.500 | 4.750 | 4,929 | -0.10(-2.06%) |
Apr 23, 2004 | 4.500 | 4.850 | 4.850 | 4.850 | 9,382 | +0.35(+7.78%) |
Apr 22, 2004 | 4.500 | 4.750 | 4.420 | 4.500 | 5,199 | +0.00(+0.00%) |
Apr 21, 2004 | 4.800 | 4.600 | 4.450 | 4.500 | 1,974 | -0.30(-6.25%) |
Apr 20, 2004 | 4.600 | 4.800 | 4.500 | 4.800 | 19,397 | +0.20(+4.35%) |
Apr 19, 2004 | 4.650 | 4.800 | 4.550 | 4.600 | 12,769 | -0.05(-1.08%) |
Apr 16, 2004 | 4.700 | 4.650 | 4.600 | 4.650 | 4,509 | -0.05(-1.06%) |
Apr 15, 2004 | 4.850 | 5.000 | 4.650 | 4.700 | 3,404 | -0.15(-3.09%) |
Apr 14, 2004 | 4.950 | 5.000 | 4.800 | 4.850 | 3,343 | -0.10(-2.02%) |
Apr 13, 2004 | 4.950 | 5.500 | 4.900 | 4.950 | 3,652 | +0.00(+0.00%) |
Apr 12, 2004 | 5.100 | 5.200 | 4.950 | 4.950 | 1,006 | -0.15(-2.94%) |
Apr 08, 2004 | 4.930 | 5.100 | 4.900 | 5.100 | 3,533 | +0.17(+3.45%) |
Apr 07, 2004 | 4.930 | 5.100 | 4.850 | 4.930 | 5,800 | -0.17(-3.33%) |
Apr 06, 2004 | 4.900 | 5.150 | 4.900 | 5.100 | 21,027 | +0.20(+4.08%) |
Apr 05, 2004 | 4.900 | 4.900 | 4.850 | 4.900 | 967 | +0.05(+1.03%) |
Apr 02, 2004 | 4.800 | 5.100 | 4.800 | 4.850 | 64,779 | +0.05(+1.04%) |
Apr 01, 2004 | 4.900 | 5.000 | 4.750 | 4.800 | 1,954 | -0.10(-2.04%) |
Mar 31, 2004 | 4.900 | 4.900 | 4.700 | 4.900 | 1,435 | +0.00(+0.00%) |
Mar 30, 2004 | 4.800 | 5.000 | 4.700 | 4.900 | 4,396 | +0.10(+2.08%) |
Mar 29, 2004 | 4.750 | 4.950 | 4.770 | 4.800 | 5,518 | +0.05(+1.05%) |
Mar 26, 2004 | 4.650 | 4.850 | 4.700 | 4.750 | 951 | +0.10(+2.15%) |
Mar 25, 2004 | 4.750 | 4.850 | 4.650 | 4.650 | 1,352 | -0.10(-2.11%) |
Mar 24, 2004 | 4.700 | 4.760 | 4.750 | 4.750 | 1,287 | +0.05(+1.06%) |
Mar 23, 2004 | 4.600 | 4.850 | 4.650 | 4.700 | 3,395 | +0.10(+2.17%) |
Mar 22, 2004 | 4.740 | 4.650 | 4.600 | 4.600 | 902 | -0.14(-2.95%) |
Mar 19, 2004 | 4.820 | 4.900 | 4.650 | 4.740 | 9,031 | -0.08(-1.66%) |
Mar 18, 2004 | 4.750 | 4.900 | 4.600 | 4.820 | 8,693 | +0.07(+1.47%) |
Mar 17, 2004 | 4.750 | 4.900 | 4.700 | 4.750 | 1,545 | +0.00(+0.00%) |
Mar 16, 2004 | 4.450 | 4.800 | 4.550 | 4.750 | 6,058 | +0.30(+6.74%) |
Mar 15, 2004 | 4.750 | 4.750 | 4.450 | 4.450 | 3,102 | -0.15(-3.26%) |
Mar 12, 2004 | 4.600 | 4.650 | 4.500 | 4.600 | 9,365 | +0.00(+0.00%) |
Mar 11, 2004 | 4.770 | 4.650 | 4.500 | 4.600 | 9,365 | -0.17(-3.56%) |
Mar 10, 2004 | 5.000 | 4.950 | 4.770 | 4.770 | 3,750 | -0.23(-4.60%) |
Mar 09, 2004 | 4.900 | 5.050 | 5.000 | 5.000 | 627 | +0.10(+2.04%) |
Mar 08, 2004 | 4.900 | 5.150 | 4.900 | 4.900 | 2,464 | +0.05(+1.03%) |
Mar 05, 2004 | 4.850 | 5.100 | 4.850 | 4.850 | 8,902 | +0.00(+0.00%) |
Mar 04, 2004 | 5.050 | 5.100 | 4.850 | 4.850 | 8,902 | -0.20(-3.96%) |
Mar 03, 2004 | 5.200 | 5.050 | 4.850 | 5.050 | 3,331 | -0.15(-2.88%) |
Mar 02, 2004 | 5.250 | 5.200 | 5.000 | 5.200 | 3,357 | -0.05(-0.95%) |
Mar 01, 2004 | 4.950 | 5.250 | 5.050 | 5.250 | 2,118 | +0.25(+5.00%) |
Feb 27, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 2,136 | +0.00(+0.00%) |
Feb 26, 2004 | 4.900 | 5.000 | 5.000 | 5.000 | 2,136 | +0.10(+2.04%) |
Feb 25, 2004 | 5.140 | 5.050 | 4.850 | 4.900 | 5,155 | -0.24(-4.67%) |
Feb 24, 2004 | 5.100 | 5.150 | 4.950 | 5.140 | 4,332 | +0.04(+0.78%) |
Feb 23, 2004 | 5.350 | 5.100 | 5.100 | 5.100 | 100 | +0.00(+0.00%) |
Feb 20, 2004 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 5.050 | 5.300 | 5.000 | 5.100 | 4,230 | -0.10(-1.92%) |
Feb 18, 2004 | 5.200 | 5.200 | 5.000 | 5.200 | 1,607 | +0.00(+0.00%) |
Feb 17, 2004 | 5.050 | 5.200 | 5.000 | 5.200 | 1,607 | +0.15(+2.97%) |
Feb 13, 2004 | 5.000 | 5.250 | 5.050 | 5.050 | 1,842 | +0.05(+1.00%) |
Feb 12, 2004 | 5.050 | 5.150 | 4.950 | 5.000 | 875 | -0.05(-0.99%) |
Feb 11, 2004 | 5.100 | 5.250 | 5.050 | 5.050 | 2,898 | -0.05(-0.98%) |
Feb 10, 2004 | 5.300 | 5.450 | 5.100 | 5.100 | 3,780 | -0.20(-3.77%) |
Feb 09, 2004 | 5.050 | 5.300 | 5.100 | 5.300 | 2,351 | +0.25(+4.95%) |
Feb 06, 2004 | 5.000 | 5.250 | 5.050 | 5.050 | 4,132 | +0.05(+1.00%) |
Feb 05, 2004 | 4.850 | 5.200 | 5.000 | 5.000 | 4,800 | +0.15(+3.09%) |
Feb 04, 2004 | 4.950 | 5.250 | 4.850 | 4.850 | 4,429 | +0.05(+1.04%) |
Feb 03, 2004 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |