Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.223 | 5.223 | 5.139 | 5.200 | 1,619,186 | -0.03(-0.50%) |
Apr 29, 2004 | 5.176 | 5.259 | 5.176 | 5.226 | 1,265,211 | -0.02(-0.42%) |
Apr 28, 2004 | 5.214 | 5.259 | 5.193 | 5.248 | 1,262,842 | +0.03(+0.67%) |
Apr 27, 2004 | 5.118 | 5.263 | 5.118 | 5.214 | 1,383,203 | +0.17(+3.37%) |
Apr 26, 2004 | 5.075 | 5.144 | 5.028 | 5.044 | 439,270 | -0.03(-0.62%) |
Apr 23, 2004 | 5.075 | 5.089 | 5.044 | 5.075 | 642,557 | -0.02(-0.31%) |
Apr 22, 2004 | 5.062 | 5.091 | 5.031 | 5.091 | 586,167 | +0.05(+0.90%) |
Apr 21, 2004 | 4.922 | 5.049 | 4.896 | 5.046 | 962,887 | +0.11(+2.27%) |
Apr 20, 2004 | 4.938 | 4.948 | 4.912 | 4.934 | 374,351 | +0.00(+0.02%) |
Apr 19, 2004 | 4.928 | 4.959 | 4.894 | 4.933 | 359,187 | +0.01(+0.13%) |
Apr 16, 2004 | 4.908 | 4.938 | 4.902 | 4.927 | 441,639 | +0.02(+0.41%) |
Apr 15, 2004 | 4.889 | 4.913 | 4.881 | 4.906 | 750,597 | +0.03(+0.52%) |
Apr 14, 2004 | 4.851 | 4.885 | 4.851 | 4.881 | 1,679,367 | -0.04(-0.73%) |
Apr 13, 2004 | 4.927 | 4.937 | 4.906 | 4.917 | 1,025,911 | -0.03(-0.64%) |
Apr 12, 2004 | 4.923 | 4.949 | 4.896 | 4.949 | 389,514 | +0.03(+0.54%) |
Apr 08, 2004 | 4.949 | 4.977 | 4.922 | 4.922 | 613,651 | -0.02(-0.34%) |
Apr 07, 2004 | 4.916 | 4.947 | 4.885 | 4.939 | 1,515,411 | +0.04(+0.86%) |
Apr 06, 2004 | 4.822 | 4.931 | 4.822 | 4.897 | 845,370 | +0.07(+1.55%) |
Apr 05, 2004 | 4.801 | 4.838 | 4.788 | 4.822 | 779,029 | +0.06(+1.33%) |
Apr 02, 2004 | 4.707 | 4.764 | 4.707 | 4.759 | 849,634 | +0.03(+0.58%) |
Apr 01, 2004 | 4.768 | 4.772 | 4.717 | 4.731 | 1,488,874 | -0.04(-0.77%) |
Mar 31, 2004 | 4.788 | 4.823 | 4.762 | 4.768 | 531,199 | -0.02(-0.40%) |
Mar 30, 2004 | 4.742 | 4.790 | 4.741 | 4.787 | 425,054 | +0.05(+0.98%) |
Mar 29, 2004 | 4.711 | 4.765 | 4.700 | 4.741 | 571,951 | +0.02(+0.40%) |
Mar 26, 2004 | 4.748 | 4.761 | 4.694 | 4.722 | 379,089 | +0.03(+0.58%) |
Mar 25, 2004 | 4.690 | 4.705 | 4.678 | 4.694 | 661,511 | +0.01(+0.20%) |
Mar 24, 2004 | 4.706 | 4.722 | 4.685 | 4.685 | 347,814 | -0.02(-0.45%) |
Mar 23, 2004 | 4.736 | 4.736 | 4.683 | 4.706 | 916,923 | -0.03(-0.62%) |
Mar 22, 2004 | 4.822 | 4.826 | 4.727 | 4.736 | 904,602 | -0.10(-2.01%) |
Mar 19, 2004 | 4.801 | 4.913 | 4.763 | 4.833 | 1,155,275 | +0.04(+0.75%) |
Mar 18, 2004 | 4.780 | 4.827 | 4.775 | 4.797 | 735,907 | +0.03(+0.73%) |
Mar 17, 2004 | 4.748 | 4.780 | 4.748 | 4.762 | 584,745 | +0.04(+0.85%) |
Mar 16, 2004 | 4.744 | 4.801 | 4.698 | 4.722 | 749,176 | -0.02(-0.47%) |
Mar 15, 2004 | 4.789 | 4.801 | 4.703 | 4.744 | 630,710 | -0.07(-1.40%) |
Mar 12, 2004 | 4.854 | 4.878 | 4.805 | 4.812 | 455,381 | -0.03(-0.61%) |
Mar 11, 2004 | 4.838 | 4.891 | 4.817 | 4.841 | 420,315 | -0.04(-0.82%) |
Mar 10, 2004 | 4.950 | 4.950 | 4.880 | 4.881 | 520,300 | -0.07(-1.39%) |
Mar 09, 2004 | 4.996 | 4.996 | 4.950 | 4.950 | 458,698 | -0.05(-0.93%) |
Mar 08, 2004 | 4.970 | 4.996 | 4.949 | 4.996 | 395,674 | +0.03(+0.53%) |
Mar 05, 2004 | 4.885 | 4.970 | 4.870 | 4.970 | 840,157 | +0.06(+1.25%) |
Mar 04, 2004 | 4.885 | 4.928 | 4.870 | 4.909 | 553,470 | +0.02(+0.39%) |
Mar 03, 2004 | 4.901 | 4.901 | 4.855 | 4.890 | 602,752 | -0.04(-0.86%) |
Mar 02, 2004 | 4.970 | 4.985 | 4.931 | 4.932 | 603,700 | -0.05(-1.00%) |
Mar 01, 2004 | 4.969 | 4.989 | 4.951 | 4.981 | 844,896 | +0.02(+0.32%) |
Feb 27, 2004 | 4.870 | 4.976 | 4.855 | 4.966 | 1,115,945 | +0.08(+1.73%) |
Feb 26, 2004 | 4.837 | 4.898 | 4.837 | 4.881 | 537,359 | +0.05(+0.98%) |
Feb 25, 2004 | 4.808 | 4.848 | 4.801 | 4.834 | 1,132,056 | +0.03(+0.61%) |
Feb 24, 2004 | 4.785 | 4.822 | 4.757 | 4.804 | 735,434 | -0.02(-0.37%) |
Feb 23, 2004 | 4.822 | 4.876 | 4.812 | 4.822 | 805,565 | +0.03(+0.73%) |
Feb 20, 2004 | 4.843 | 4.847 | 4.782 | 4.787 | 1,219,247 | -0.08(-1.58%) |
Feb 19, 2004 | 4.891 | 4.967 | 4.864 | 4.864 | 381,459 | -0.01(-0.11%) |
Feb 18, 2004 | 4.859 | 4.952 | 4.859 | 4.870 | 724,535 | -0.01(-0.22%) |
Feb 17, 2004 | 4.916 | 4.933 | 4.873 | 4.880 | 1,445,753 | -0.12(-2.32%) |
Feb 13, 2004 | 4.980 | 5.004 | 4.954 | 4.996 | 1,254,313 | -0.01(-0.11%) |
Feb 12, 2004 | 5.010 | 5.032 | 4.993 | 5.001 | 1,181,338 | -0.06(-1.15%) |
Feb 11, 2004 | 4.930 | 5.094 | 4.930 | 5.059 | 2,067,934 | +0.14(+2.90%) |
Feb 10, 2004 | 4.917 | 4.938 | 4.906 | 4.917 | 2,409,588 | -0.05(-1.00%) |
Feb 09, 2004 | 5.017 | 5.017 | 4.965 | 4.967 | 2,320,029 | -0.08(-1.53%) |
Feb 06, 2004 | 4.933 | 5.101 | 4.933 | 5.044 | 1,954,681 | +0.08(+1.68%) |
Feb 05, 2004 | 4.748 | 5.065 | 4.748 | 4.960 | 7,068,601 | +0.18(+3.77%) |
Feb 04, 2004 | 4.722 | 4.822 | 4.690 | 4.780 | 2,564,541 | +0.03(+0.55%) |
Feb 03, 2004 | 4.632 | 4.785 | 4.632 | 4.753 | 2,036,185 | +0.09(+2.04%) |