Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.714 | 4.738 | 4.700 | 4.738 | 563,659 | +0.03(+0.55%) |
Apr 29, 2004 | 4.714 | 4.724 | 4.693 | 4.712 | 222,564 | +0.01(+0.20%) |
Apr 28, 2004 | 4.691 | 4.714 | 4.672 | 4.702 | 335,552 | +0.01(+0.25%) |
Apr 27, 2004 | 4.691 | 4.714 | 4.667 | 4.691 | 581,140 | +0.00(+0.00%) |
Apr 26, 2004 | 4.674 | 4.719 | 4.663 | 4.691 | 348,343 | -0.01(-0.20%) |
Apr 23, 2004 | 4.681 | 4.702 | 4.653 | 4.700 | 462,183 | +0.04(+0.80%) |
Apr 22, 2004 | 4.702 | 4.702 | 4.663 | 4.663 | 398,654 | -0.04(-0.85%) |
Apr 21, 2004 | 4.691 | 4.714 | 4.672 | 4.702 | 406,329 | +0.01(+0.30%) |
Apr 20, 2004 | 4.702 | 4.702 | 4.651 | 4.688 | 459,198 | -0.01(-0.30%) |
Apr 19, 2004 | 4.700 | 4.710 | 4.679 | 4.702 | 474,974 | +0.02(+0.35%) |
Apr 16, 2004 | 4.700 | 4.700 | 4.646 | 4.686 | 469,005 | +0.03(+0.65%) |
Apr 15, 2004 | 4.684 | 4.695 | 4.644 | 4.656 | 535,945 | -0.01(-0.15%) |
Apr 14, 2004 | 4.724 | 4.724 | 4.651 | 4.663 | 279,697 | -0.05(-1.05%) |
Apr 13, 2004 | 4.714 | 4.731 | 4.691 | 4.712 | 510,789 | +0.01(+0.20%) |
Apr 12, 2004 | 4.702 | 4.702 | 4.665 | 4.702 | 491,602 | +0.00(+0.00%) |
Apr 08, 2004 | 4.712 | 4.712 | 4.693 | 4.702 | 225,122 | -0.01(-0.20%) |
Apr 07, 2004 | 4.724 | 4.724 | 4.691 | 4.712 | 265,627 | -0.00(-0.05%) |
Apr 06, 2004 | 4.714 | 4.728 | 4.679 | 4.714 | 344,079 | +0.02(+0.45%) |
Apr 05, 2004 | 4.728 | 4.728 | 4.691 | 4.693 | 411,019 | +0.00(+0.05%) |
Apr 02, 2004 | 4.726 | 4.726 | 4.688 | 4.691 | 214,037 | -0.02(-0.40%) |
Apr 01, 2004 | 4.728 | 4.735 | 4.702 | 4.710 | 186,749 | -0.01(-0.30%) |
Mar 31, 2004 | 4.733 | 4.747 | 4.702 | 4.724 | 377,762 | -0.00(-0.05%) |
Mar 30, 2004 | 4.726 | 4.735 | 4.702 | 4.726 | 213,184 | +0.02(+0.40%) |
Mar 29, 2004 | 4.691 | 4.719 | 4.684 | 4.707 | 202,951 | +0.04(+0.96%) |
Mar 26, 2004 | 4.656 | 4.691 | 4.646 | 4.663 | 227,254 | +0.00(+0.00%) |
Mar 25, 2004 | 4.700 | 4.700 | 4.649 | 4.663 | 315,939 | -0.01(-0.25%) |
Mar 24, 2004 | 4.733 | 4.733 | 4.674 | 4.674 | 255,394 | -0.02(-0.35%) |
Mar 23, 2004 | 4.726 | 4.733 | 4.686 | 4.691 | 359,002 | -0.04(-0.94%) |
Mar 22, 2004 | 4.702 | 4.735 | 4.702 | 4.735 | 121,941 | +0.01(+0.20%) |
Mar 19, 2004 | 4.733 | 4.733 | 4.707 | 4.726 | 216,168 | -0.01(-0.15%) |
Mar 18, 2004 | 4.700 | 4.735 | 4.679 | 4.733 | 398,228 | +0.04(+0.90%) |
Mar 17, 2004 | 4.707 | 4.714 | 4.677 | 4.691 | 216,168 | -0.01(-0.25%) |
Mar 16, 2004 | 4.714 | 4.714 | 4.681 | 4.702 | 234,076 | +0.01(+0.25%) |
Mar 15, 2004 | 4.726 | 4.726 | 4.688 | 4.691 | 266,053 | -0.00(-0.10%) |
Mar 12, 2004 | 4.728 | 4.728 | 4.691 | 4.695 | 330,861 | -0.03(-0.60%) |
Mar 11, 2004 | 4.728 | 4.728 | 4.691 | 4.724 | 394,390 | +0.02(+0.45%) |
Mar 10, 2004 | 4.726 | 4.728 | 4.674 | 4.702 | 385,010 | -0.01(-0.20%) |
Mar 09, 2004 | 4.712 | 4.714 | 4.695 | 4.712 | 265,627 | +0.02(+0.45%) |
Mar 08, 2004 | 4.686 | 4.705 | 4.674 | 4.691 | 564,085 | +0.01(+0.15%) |
Mar 05, 2004 | 4.684 | 4.726 | 4.637 | 4.684 | 338,963 | +0.00(+0.00%) |
Mar 04, 2004 | 4.688 | 4.710 | 4.646 | 4.684 | 554,279 | +0.02(+0.40%) |
Mar 03, 2004 | 4.663 | 4.681 | 4.609 | 4.665 | 351,327 | +0.03(+0.71%) |
Mar 02, 2004 | 4.695 | 4.702 | 4.585 | 4.632 | 624,629 | -0.06(-1.25%) |
Mar 01, 2004 | 4.702 | 4.710 | 4.637 | 4.691 | 596,489 | +0.01(+0.25%) |
Feb 27, 2004 | 4.644 | 4.702 | 4.644 | 4.679 | 280,550 | +0.02(+0.40%) |
Feb 26, 2004 | 4.691 | 4.712 | 4.656 | 4.660 | 203,377 | -0.01(-0.15%) |
Feb 25, 2004 | 4.691 | 4.735 | 4.644 | 4.667 | 478,385 | -0.00(-0.10%) |
Feb 24, 2004 | 4.681 | 4.733 | 4.620 | 4.672 | 406,755 | -0.01(-0.30%) |
Feb 23, 2004 | 4.698 | 4.721 | 4.625 | 4.686 | 290,783 | -0.04(-0.84%) |
Feb 20, 2004 | 4.710 | 4.735 | 4.672 | 4.726 | 352,180 | +0.04(+0.95%) |
Feb 19, 2004 | 4.712 | 4.712 | 4.672 | 4.681 | 390,553 | -0.01(-0.20%) |
Feb 18, 2004 | 4.695 | 4.724 | 4.686 | 4.691 | 283,108 | -0.04(-0.89%) |
Feb 17, 2004 | 4.684 | 4.735 | 4.684 | 4.733 | 318,923 | +0.03(+0.65%) |
Feb 13, 2004 | 4.714 | 4.726 | 4.698 | 4.702 | 278,418 | -0.00(-0.05%) |
Feb 12, 2004 | 4.691 | 4.719 | 4.691 | 4.705 | 248,999 | +0.01(+0.20%) |
Feb 11, 2004 | 4.724 | 4.726 | 4.695 | 4.695 | 226,828 | -0.03(-0.60%) |
Feb 10, 2004 | 4.719 | 4.724 | 4.691 | 4.724 | 309,543 | +0.02(+0.40%) |
Feb 09, 2004 | 4.733 | 4.733 | 4.693 | 4.705 | 255,821 | -0.03(-0.59%) |
Feb 06, 2004 | 4.752 | 4.752 | 4.679 | 4.733 | 331,714 | +0.01(+0.30%) |
Feb 05, 2004 | 4.733 | 4.733 | 4.672 | 4.719 | 264,348 | +0.02(+0.50%) |
Feb 04, 2004 | 4.731 | 4.808 | 4.672 | 4.695 | 235,355 | +0.00(+0.00%) |
Feb 03, 2004 | 4.705 | 4.726 | 4.672 | 4.695 | 392,685 | +0.00(+0.05%) |