Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.109 | 5.145 | 4.927 | 4.943 | 18,774,246 | -0.22(-4.32%) |
Apr 29, 2004 | 5.280 | 5.290 | 5.078 | 5.166 | 16,813,566 | -0.15(-2.83%) |
Apr 28, 2004 | 5.498 | 5.498 | 5.290 | 5.316 | 16,448,385 | -0.22(-3.94%) |
Apr 27, 2004 | 5.690 | 5.705 | 5.529 | 5.534 | 8,543,967 | -0.14(-2.47%) |
Apr 26, 2004 | 5.809 | 5.840 | 5.664 | 5.674 | 9,178,310 | -0.16(-2.76%) |
Apr 23, 2004 | 5.695 | 5.850 | 5.664 | 5.835 | 16,717,740 | +0.23(+4.07%) |
Apr 22, 2004 | 5.534 | 5.633 | 5.461 | 5.607 | 14,940,615 | +0.15(+2.66%) |
Apr 21, 2004 | 5.394 | 5.482 | 5.389 | 5.461 | 11,406,224 | +0.15(+2.73%) |
Apr 20, 2004 | 5.487 | 5.529 | 5.311 | 5.316 | 10,452,781 | -0.04(-0.77%) |
Apr 19, 2004 | 5.264 | 5.394 | 5.260 | 5.358 | 7,914,058 | +0.00(+0.00%) |
Apr 16, 2004 | 5.352 | 5.404 | 5.306 | 5.358 | 7,773,500 | -0.07(-1.34%) |
Apr 15, 2004 | 5.498 | 5.534 | 5.358 | 5.430 | 10,132,332 | -0.15(-2.60%) |
Apr 14, 2004 | 5.550 | 5.627 | 5.487 | 5.575 | 12,579,855 | +0.07(+1.32%) |
Apr 13, 2004 | 5.534 | 5.550 | 5.482 | 5.503 | 8,891,795 | -0.03(-0.47%) |
Apr 12, 2004 | 5.472 | 5.550 | 5.456 | 5.529 | 4,600,049 | +0.09(+1.72%) |
Apr 08, 2004 | 5.575 | 5.575 | 5.415 | 5.435 | 6,191,113 | -0.08(-1.41%) |
Apr 07, 2004 | 5.627 | 5.627 | 5.430 | 5.513 | 8,406,880 | -0.07(-1.21%) |
Apr 06, 2004 | 5.601 | 5.669 | 5.550 | 5.581 | 9,239,045 | -0.03(-0.55%) |
Apr 05, 2004 | 5.513 | 5.612 | 5.513 | 5.612 | 8,874,635 | +0.15(+2.75%) |
Apr 02, 2004 | 5.472 | 5.498 | 5.368 | 5.461 | 12,702,482 | +0.11(+2.03%) |
Apr 01, 2004 | 5.487 | 5.487 | 5.332 | 5.352 | 13,158,477 | -0.06(-1.15%) |
Mar 31, 2004 | 5.435 | 5.435 | 5.337 | 5.415 | 7,264,676 | -0.02(-0.29%) |
Mar 30, 2004 | 5.316 | 5.441 | 5.306 | 5.430 | 9,653,586 | +0.04(+0.77%) |
Mar 29, 2004 | 5.472 | 5.555 | 5.368 | 5.389 | 17,574,200 | +0.21(+4.11%) |
Mar 26, 2004 | 5.280 | 5.280 | 5.129 | 5.176 | 20,130,660 | -0.16(-2.92%) |
Mar 25, 2004 | 5.316 | 5.394 | 5.285 | 5.332 | 22,997,930 | +0.02(+0.29%) |
Mar 24, 2004 | 5.150 | 5.352 | 5.145 | 5.316 | 20,925,614 | +0.18(+3.54%) |
Mar 23, 2004 | 4.989 | 5.161 | 4.953 | 5.135 | 32,956,156 | +0.31(+6.45%) |
Mar 22, 2004 | 4.875 | 4.979 | 4.803 | 4.823 | 30,891,938 | -0.46(-8.64%) |
Mar 19, 2004 | 5.368 | 5.368 | 5.233 | 5.280 | 15,373,472 | -0.10(-1.93%) |
Mar 18, 2004 | 5.384 | 5.430 | 5.301 | 5.384 | 10,974,138 | +0.05(+0.97%) |
Mar 17, 2004 | 5.394 | 5.420 | 5.249 | 5.332 | 14,176,125 | +0.03(+0.59%) |
Mar 16, 2004 | 5.368 | 5.415 | 5.264 | 5.301 | 6,563,621 | -0.02(-0.29%) |
Mar 15, 2004 | 5.269 | 5.342 | 5.259 | 5.316 | 15,638,393 | -0.15(-2.75%) |
Mar 12, 2004 | 5.306 | 5.518 | 5.306 | 5.467 | 13,811,523 | +0.20(+3.74%) |
Mar 11, 2004 | 5.342 | 5.384 | 5.233 | 5.269 | 26,502,244 | -0.12(-2.31%) |
Mar 10, 2004 | 5.456 | 5.492 | 5.352 | 5.394 | 12,091,276 | -0.14(-2.53%) |
Mar 09, 2004 | 5.601 | 5.643 | 5.487 | 5.534 | 13,201,859 | -0.06(-1.02%) |
Mar 08, 2004 | 5.788 | 5.819 | 5.550 | 5.591 | 13,822,898 | -0.22(-3.75%) |
Mar 05, 2004 | 5.757 | 5.871 | 5.695 | 5.809 | 12,019,358 | -0.04(-0.62%) |
Mar 04, 2004 | 5.705 | 5.861 | 5.705 | 5.845 | 9,880,523 | +0.14(+2.45%) |
Mar 03, 2004 | 5.757 | 5.793 | 5.664 | 5.705 | 12,516,807 | -0.10(-1.79%) |
Mar 02, 2004 | 5.731 | 5.871 | 5.700 | 5.809 | 20,129,696 | +0.16(+2.85%) |
Mar 01, 2004 | 5.482 | 5.658 | 5.472 | 5.648 | 13,727,458 | +0.26(+4.81%) |
Feb 27, 2004 | 5.446 | 5.467 | 5.368 | 5.389 | 9,226,706 | -0.05(-0.95%) |
Feb 26, 2004 | 5.420 | 5.503 | 5.384 | 5.441 | 8,110,531 | -0.05(-0.85%) |
Feb 25, 2004 | 5.420 | 5.534 | 5.378 | 5.487 | 7,947,414 | +0.09(+1.63%) |
Feb 24, 2004 | 5.332 | 5.409 | 5.295 | 5.399 | 9,104,850 | +0.06(+1.07%) |
Feb 23, 2004 | 5.451 | 5.477 | 5.290 | 5.342 | 17,731,918 | -0.06(-1.06%) |
Feb 20, 2004 | 5.456 | 5.503 | 5.399 | 5.399 | 9,304,793 | -0.06(-1.14%) |
Feb 19, 2004 | 5.601 | 5.617 | 5.446 | 5.461 | 9,965,359 | -0.06(-1.03%) |
Feb 18, 2004 | 5.617 | 5.648 | 5.498 | 5.518 | 10,050,966 | -0.08(-1.39%) |
Feb 17, 2004 | 5.601 | 5.612 | 5.529 | 5.596 | 7,156,124 | +0.08(+1.51%) |
Feb 13, 2004 | 5.679 | 5.705 | 5.492 | 5.513 | 10,211,191 | -0.13(-2.39%) |
Feb 12, 2004 | 5.695 | 5.757 | 5.643 | 5.648 | 5,038,305 | -0.05(-0.82%) |
Feb 11, 2004 | 5.705 | 5.736 | 5.627 | 5.695 | 8,123,449 | -0.03(-0.45%) |
Feb 10, 2004 | 5.690 | 5.757 | 5.664 | 5.721 | 4,976,798 | +0.05(+0.82%) |
Feb 09, 2004 | 5.809 | 5.830 | 5.643 | 5.674 | 7,516,292 | -0.06(-1.09%) |
Feb 06, 2004 | 5.575 | 5.783 | 5.560 | 5.736 | 10,988,984 | +0.21(+3.85%) |
Feb 05, 2004 | 5.446 | 5.539 | 5.415 | 5.524 | 7,970,551 | +0.17(+3.20%) |
Feb 04, 2004 | 5.492 | 5.498 | 5.352 | 5.352 | 12,828,965 | -0.20(-3.55%) |
Feb 03, 2004 | 5.601 | 5.643 | 5.544 | 5.550 | 10,204,250 | -0.11(-2.01%) |