Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.300 | 4.302 | 4.220 | 4.300 | 5,900 | +0.01(+0.23%) |
Apr 29, 2004 | 4.200 | 4.330 | 4.200 | 4.290 | 3,700 | +0.08(+1.88%) |
Apr 28, 2004 | 4.250 | 4.390 | 4.200 | 4.211 | 2,900 | -0.09(-2.07%) |
Apr 27, 2004 | 4.250 | 4.330 | 4.240 | 4.300 | 24,100 | +0.10(+2.38%) |
Apr 26, 2004 | 4.329 | 4.329 | 4.200 | 4.200 | 1,600 | +0.06(+1.45%) |
Apr 23, 2004 | 4.440 | 4.440 | 4.140 | 4.140 | 4,600 | -0.04(-0.96%) |
Apr 22, 2004 | 4.550 | 4.550 | 4.100 | 4.180 | 9,400 | +0.02(+0.48%) |
Apr 21, 2004 | 4.291 | 4.291 | 4.100 | 4.160 | 14,100 | -0.14(-3.26%) |
Apr 20, 2004 | 4.370 | 4.500 | 4.230 | 4.300 | 15,500 | -0.05(-1.17%) |
Apr 19, 2004 | 4.750 | 4.750 | 4.351 | 4.351 | 7,700 | -0.09(-2.00%) |
Apr 16, 2004 | 4.430 | 4.540 | 4.390 | 4.440 | 5,300 | +0.01(+0.23%) |
Apr 15, 2004 | 4.500 | 4.590 | 4.350 | 4.430 | 8,700 | -0.11(-2.42%) |
Apr 14, 2004 | 4.610 | 4.610 | 4.460 | 4.540 | 11,000 | -0.05(-1.11%) |
Apr 13, 2004 | 4.500 | 4.750 | 4.500 | 4.591 | 9,800 | +0.10(+2.25%) |
Apr 12, 2004 | 4.580 | 4.680 | 4.470 | 4.490 | 15,400 | -0.11(-2.39%) |
Apr 08, 2004 | 4.590 | 4.600 | 4.550 | 4.600 | 4,300 | +0.05(+1.10%) |
Apr 07, 2004 | 4.550 | 4.550 | 4.460 | 4.550 | 17,700 | +0.06(+1.34%) |
Apr 06, 2004 | 4.450 | 4.490 | 4.450 | 4.490 | 5,200 | +0.15(+3.43%) |
Apr 05, 2004 | 4.360 | 4.490 | 4.320 | 4.341 | 4,500 | -0.10(-2.23%) |
Apr 02, 2004 | 4.320 | 4.490 | 4.320 | 4.440 | 7,600 | +0.00(+0.00%) |
Apr 01, 2004 | 4.455 | 4.455 | 4.440 | 4.440 | 1,000 | +0.03(+0.68%) |
Mar 31, 2004 | 4.550 | 4.550 | 4.310 | 4.410 | 5,600 | -0.08(-1.76%) |
Mar 30, 2004 | 4.550 | 4.550 | 4.310 | 4.489 | 6,400 | +0.11(+2.49%) |
Mar 29, 2004 | 4.450 | 4.500 | 4.270 | 4.380 | 13,900 | +0.04(+0.92%) |
Mar 26, 2004 | 4.340 | 4.340 | 4.330 | 4.340 | 5,000 | +0.00(+0.00%) |
Mar 25, 2004 | 4.350 | 4.450 | 4.310 | 4.340 | 8,700 | -0.01(-0.23%) |
Mar 24, 2004 | 4.450 | 4.450 | 4.311 | 4.350 | 1,200 | +0.05(+1.16%) |
Mar 23, 2004 | 4.450 | 4.450 | 4.220 | 4.300 | 8,600 | -0.04(-0.92%) |
Mar 22, 2004 | 4.450 | 4.450 | 4.310 | 4.340 | 8,000 | +0.03(+0.70%) |
Mar 19, 2004 | 4.450 | 4.490 | 4.310 | 4.310 | 9,600 | +0.02(+0.47%) |
Mar 18, 2004 | 4.260 | 4.300 | 4.260 | 4.290 | 2,100 | -0.01(-0.23%) |
Mar 17, 2004 | 4.370 | 4.490 | 4.300 | 4.300 | 6,700 | +0.00(+0.00%) |
Mar 16, 2004 | 4.390 | 4.490 | 4.300 | 4.300 | 11,000 | +0.00(+0.00%) |
Mar 15, 2004 | 4.300 | 4.360 | 4.300 | 4.300 | 9,800 | +0.00(+0.00%) |
Mar 12, 2004 | 4.550 | 4.550 | 4.140 | 4.300 | 20,700 | +0.21(+5.13%) |
Mar 11, 2004 | 4.160 | 4.200 | 4.000 | 4.090 | 12,400 | -0.07(-1.68%) |
Mar 10, 2004 | 4.300 | 4.300 | 4.160 | 4.160 | 7,700 | -0.02(-0.48%) |
Mar 09, 2004 | 4.455 | 4.455 | 4.180 | 4.180 | 22,500 | -0.17(-3.91%) |
Mar 08, 2004 | 4.615 | 4.615 | 4.350 | 4.350 | 6,300 | -0.12(-2.68%) |
Mar 05, 2004 | 4.390 | 4.720 | 4.361 | 4.470 | 15,700 | +0.08(+1.82%) |
Mar 04, 2004 | 4.390 | 4.390 | 4.320 | 4.390 | 7,400 | +0.06(+1.39%) |
Mar 03, 2004 | 4.360 | 4.360 | 4.330 | 4.330 | 2,900 | -0.01(-0.23%) |
Mar 02, 2004 | 4.330 | 4.360 | 4.320 | 4.340 | 9,800 | +0.01(+0.23%) |
Mar 01, 2004 | 4.340 | 4.360 | 4.320 | 4.330 | 7,600 | +0.00(+0.00%) |
Feb 27, 2004 | 4.330 | 4.360 | 4.320 | 4.330 | 9,500 | +0.00(+0.00%) |
Feb 26, 2004 | 4.350 | 4.360 | 4.330 | 4.330 | 4,400 | -0.01(-0.23%) |
Feb 25, 2004 | 4.340 | 4.400 | 4.300 | 4.340 | 17,900 | -0.02(-0.46%) |
Feb 24, 2004 | 4.430 | 4.490 | 4.310 | 4.360 | 14,900 | -0.02(-0.46%) |
Feb 23, 2004 | 4.490 | 4.490 | 4.370 | 4.380 | 7,600 | -0.07(-1.57%) |
Feb 20, 2004 | 4.490 | 4.490 | 4.410 | 4.450 | 10,500 | +0.01(+0.23%) |
Feb 19, 2004 | 4.280 | 4.500 | 4.280 | 4.440 | 27,200 | +0.09(+2.07%) |
Feb 18, 2004 | 4.500 | 4.500 | 4.260 | 4.350 | 19,300 | -0.15(-3.33%) |
Feb 17, 2004 | 4.270 | 4.500 | 4.250 | 4.500 | 14,400 | +0.30(+7.14%) |
Feb 13, 2004 | 4.220 | 4.240 | 4.150 | 4.200 | 12,500 | +0.00(+0.00%) |
Feb 12, 2004 | 4.250 | 4.270 | 4.200 | 4.200 | 15,400 | +0.08(+1.94%) |
Feb 11, 2004 | 4.050 | 4.190 | 4.050 | 4.120 | 10,400 | +0.07(+1.73%) |
Feb 10, 2004 | 3.750 | 4.250 | 3.700 | 4.050 | 42,200 | -0.29(-6.68%) |
Feb 09, 2004 | 4.150 | 4.500 | 4.150 | 4.340 | 48,300 | +0.21(+5.08%) |
Feb 06, 2004 | 3.980 | 4.130 | 3.860 | 4.130 | 32,400 | +0.14(+3.53%) |
Feb 05, 2004 | 3.850 | 4.000 | 3.850 | 3.989 | 6,700 | +0.09(+2.28%) |
Feb 04, 2004 | 3.770 | 3.990 | 3.770 | 3.900 | 9,200 | +0.00(+0.00%) |
Feb 03, 2004 | 3.910 | 3.940 | 3.820 | 3.900 | 9,700 | +0.00(+0.00%) |