Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.136 | 5.165 | 5.047 | 5.068 | 11,542,921 | -0.04(-0.85%) |
Apr 29, 2004 | 5.183 | 5.218 | 5.074 | 5.111 | 16,163,677 | -0.07(-1.35%) |
Apr 28, 2004 | 5.303 | 5.311 | 5.163 | 5.181 | 10,785,643 | -0.12(-2.29%) |
Apr 27, 2004 | 5.291 | 5.388 | 5.280 | 5.303 | 11,762,057 | +0.01(+0.27%) |
Apr 26, 2004 | 5.301 | 5.318 | 5.252 | 5.289 | 9,178,487 | -0.01(-0.23%) |
Apr 23, 2004 | 5.218 | 5.303 | 5.188 | 5.301 | 9,394,228 | +0.08(+1.54%) |
Apr 22, 2004 | 5.177 | 5.241 | 5.142 | 5.221 | 10,601,899 | +0.03(+0.56%) |
Apr 21, 2004 | 5.210 | 5.221 | 5.107 | 5.192 | 7,533,030 | -0.04(-0.71%) |
Apr 20, 2004 | 5.208 | 5.303 | 5.206 | 5.229 | 14,152,187 | +0.06(+1.12%) |
Apr 19, 2004 | 5.192 | 5.212 | 5.157 | 5.171 | 12,116,940 | -0.05(-0.95%) |
Apr 16, 2004 | 5.229 | 5.239 | 5.142 | 5.221 | 7,250,384 | +0.03(+0.56%) |
Apr 15, 2004 | 5.177 | 5.218 | 5.165 | 5.192 | 8,343,153 | +0.02(+0.48%) |
Apr 14, 2004 | 5.140 | 5.171 | 5.126 | 5.167 | 11,955,497 | +0.03(+0.52%) |
Apr 13, 2004 | 5.218 | 5.233 | 5.124 | 5.140 | 9,204,182 | -0.06(-1.11%) |
Apr 12, 2004 | 5.157 | 5.218 | 5.148 | 5.198 | 16,656,248 | +0.04(+0.76%) |
Apr 08, 2004 | 5.256 | 5.258 | 5.136 | 5.159 | 14,537,613 | -0.06(-1.22%) |
Apr 07, 2004 | 5.229 | 5.256 | 5.192 | 5.223 | 15,869,396 | -0.01(-0.12%) |
Apr 06, 2004 | 5.157 | 5.249 | 5.136 | 5.229 | 14,647,181 | +0.04(+0.68%) |
Apr 05, 2004 | 5.115 | 5.196 | 5.105 | 5.194 | 6,437,352 | +0.06(+1.08%) |
Apr 02, 2004 | 5.157 | 5.161 | 5.103 | 5.138 | 13,984,441 | +0.05(+1.05%) |
Apr 01, 2004 | 5.066 | 5.152 | 4.992 | 5.084 | 13,502,052 | +0.02(+0.37%) |
Mar 31, 2004 | 5.018 | 5.080 | 4.971 | 5.066 | 8,549,684 | +0.07(+1.45%) |
Mar 30, 2004 | 5.000 | 5.062 | 4.967 | 4.994 | 9,335,566 | -0.01(-0.12%) |
Mar 29, 2004 | 5.029 | 5.097 | 4.961 | 5.000 | 13,621,801 | -0.03(-0.53%) |
Mar 26, 2004 | 4.979 | 5.064 | 4.952 | 5.027 | 9,464,526 | +0.05(+0.99%) |
Mar 25, 2004 | 4.884 | 5.020 | 4.884 | 4.977 | 12,215,842 | +0.10(+2.07%) |
Mar 24, 2004 | 4.851 | 4.888 | 4.792 | 4.876 | 10,206,291 | +0.04(+0.81%) |
Mar 23, 2004 | 4.888 | 4.909 | 4.835 | 4.837 | 9,839,772 | -0.05(-1.05%) |
Mar 22, 2004 | 4.919 | 4.921 | 4.847 | 4.888 | 9,391,804 | -0.05(-1.09%) |
Mar 19, 2004 | 4.950 | 4.987 | 4.917 | 4.942 | 6,395,658 | +0.00(+0.08%) |
Mar 18, 2004 | 4.946 | 4.979 | 4.899 | 4.938 | 6,315,663 | -0.01(-0.17%) |
Mar 17, 2004 | 4.924 | 4.959 | 4.901 | 4.946 | 10,445,304 | +0.02(+0.50%) |
Mar 16, 2004 | 4.928 | 4.963 | 4.899 | 4.921 | 12,686,596 | +0.05(+0.93%) |
Mar 15, 2004 | 4.901 | 4.915 | 4.837 | 4.876 | 13,687,251 | -0.02(-0.51%) |
Mar 12, 2004 | 4.796 | 4.901 | 4.759 | 4.901 | 15,647,351 | +0.11(+2.19%) |
Mar 11, 2004 | 4.934 | 4.934 | 4.783 | 4.796 | 12,356,923 | -0.14(-2.80%) |
Mar 10, 2004 | 4.950 | 5.010 | 4.903 | 4.934 | 11,686,426 | -0.01(-0.17%) |
Mar 09, 2004 | 4.992 | 5.023 | 4.926 | 4.942 | 7,336,196 | -0.04(-0.87%) |
Mar 08, 2004 | 5.056 | 5.062 | 4.983 | 4.985 | 9,437,377 | -0.08(-1.55%) |
Mar 05, 2004 | 4.882 | 5.080 | 4.862 | 5.064 | 22,571,456 | +0.19(+3.94%) |
Mar 04, 2004 | 4.837 | 4.905 | 4.742 | 4.872 | 10,763,341 | +0.00(+0.00%) |
Mar 03, 2004 | 4.796 | 4.901 | 4.769 | 4.872 | 6,420,868 | +0.05(+1.07%) |
Mar 02, 2004 | 4.874 | 4.899 | 4.810 | 4.820 | 7,781,739 | -0.06(-1.27%) |
Mar 01, 2004 | 4.860 | 4.930 | 4.833 | 4.882 | 8,611,255 | +0.02(+0.51%) |
Feb 27, 2004 | 4.789 | 4.909 | 4.789 | 4.858 | 11,090,590 | -0.00(-0.08%) |
Feb 26, 2004 | 4.878 | 4.934 | 4.837 | 4.862 | 12,781,135 | -0.04(-0.88%) |
Feb 25, 2004 | 4.975 | 4.983 | 4.827 | 4.905 | 20,392,704 | +0.02(+0.42%) |
Feb 24, 2004 | 4.855 | 5.093 | 4.851 | 4.884 | 20,608,446 | +0.05(+1.02%) |
Feb 23, 2004 | 4.870 | 4.909 | 4.827 | 4.835 | 12,141,181 | -0.04(-0.89%) |
Feb 20, 2004 | 4.919 | 4.919 | 4.796 | 4.878 | 6,055,803 | -0.02(-0.50%) |
Feb 19, 2004 | 4.948 | 5.045 | 4.876 | 4.903 | 9,862,558 | -0.04(-0.75%) |
Feb 18, 2004 | 4.884 | 4.961 | 4.868 | 4.940 | 9,319,567 | +0.06(+1.23%) |
Feb 17, 2004 | 4.806 | 4.895 | 4.806 | 4.880 | 7,652,779 | +0.12(+2.51%) |
Feb 13, 2004 | 4.816 | 4.841 | 4.711 | 4.761 | 8,851,722 | -0.06(-1.16%) |
Feb 12, 2004 | 4.825 | 4.874 | 4.804 | 4.816 | 5,826,487 | +0.00(+0.00%) |
Feb 11, 2004 | 4.814 | 4.833 | 4.775 | 4.816 | 9,633,726 | +0.01(+0.21%) |
Feb 10, 2004 | 4.806 | 4.847 | 4.789 | 4.806 | 9,481,010 | +0.00(+0.04%) |
Feb 09, 2004 | 4.775 | 4.855 | 4.765 | 4.804 | 8,315,034 | -0.01(-0.13%) |
Feb 06, 2004 | 4.779 | 4.837 | 4.773 | 4.810 | 8,687,371 | +0.03(+0.65%) |
Feb 05, 2004 | 4.713 | 4.796 | 4.713 | 4.779 | 13,803,121 | +0.10(+2.07%) |
Feb 04, 2004 | 4.684 | 4.715 | 4.666 | 4.682 | 6,912,469 | -0.00(-0.04%) |
Feb 03, 2004 | 4.672 | 4.744 | 4.643 | 4.684 | 12,496,549 | -0.02(-0.48%) |