Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.156 | 5.184 | 5.066 | 5.087 | 11,499,215 | -0.04(-0.85%) |
Apr 29, 2004 | 5.203 | 5.238 | 5.093 | 5.131 | 16,102,476 | -0.07(-1.35%) |
Apr 28, 2004 | 5.323 | 5.332 | 5.182 | 5.201 | 10,744,804 | -0.12(-2.29%) |
Apr 27, 2004 | 5.311 | 5.408 | 5.300 | 5.323 | 11,717,521 | +0.01(+0.27%) |
Apr 26, 2004 | 5.321 | 5.338 | 5.271 | 5.309 | 9,143,733 | -0.01(-0.23%) |
Apr 23, 2004 | 5.238 | 5.323 | 5.207 | 5.321 | 9,358,658 | +0.08(+1.54%) |
Apr 22, 2004 | 5.197 | 5.261 | 5.162 | 5.240 | 10,561,756 | +0.03(+0.56%) |
Apr 21, 2004 | 5.230 | 5.240 | 5.127 | 5.211 | 7,504,507 | -0.04(-0.71%) |
Apr 20, 2004 | 5.228 | 5.323 | 5.226 | 5.249 | 14,098,601 | +0.06(+1.12%) |
Apr 19, 2004 | 5.211 | 5.232 | 5.176 | 5.191 | 12,071,061 | -0.05(-0.95%) |
Apr 16, 2004 | 5.249 | 5.259 | 5.162 | 5.240 | 7,222,931 | +0.03(+0.56%) |
Apr 15, 2004 | 5.197 | 5.238 | 5.184 | 5.211 | 8,311,563 | +0.02(+0.48%) |
Apr 14, 2004 | 5.160 | 5.191 | 5.145 | 5.187 | 11,910,229 | +0.03(+0.52%) |
Apr 13, 2004 | 5.238 | 5.253 | 5.143 | 5.160 | 9,169,331 | -0.06(-1.11%) |
Apr 12, 2004 | 5.176 | 5.238 | 5.168 | 5.218 | 16,593,181 | +0.04(+0.76%) |
Apr 08, 2004 | 5.276 | 5.278 | 5.156 | 5.178 | 14,482,569 | -0.06(-1.22%) |
Apr 07, 2004 | 5.249 | 5.276 | 5.211 | 5.242 | 15,809,308 | -0.01(-0.12%) |
Apr 06, 2004 | 5.176 | 5.269 | 5.156 | 5.249 | 14,591,721 | +0.04(+0.68%) |
Apr 05, 2004 | 5.135 | 5.216 | 5.124 | 5.213 | 6,412,977 | +0.06(+1.08%) |
Apr 02, 2004 | 5.176 | 5.180 | 5.122 | 5.158 | 13,931,491 | +0.05(+1.05%) |
Apr 01, 2004 | 5.085 | 5.172 | 5.011 | 5.104 | 13,450,928 | +0.02(+0.37%) |
Mar 31, 2004 | 5.037 | 5.100 | 4.990 | 5.085 | 8,517,311 | +0.07(+1.45%) |
Mar 30, 2004 | 5.019 | 5.081 | 4.986 | 5.013 | 9,300,218 | -0.01(-0.12%) |
Mar 29, 2004 | 5.048 | 5.116 | 4.980 | 5.019 | 13,570,224 | -0.03(-0.53%) |
Mar 26, 2004 | 4.998 | 5.083 | 4.971 | 5.046 | 9,428,690 | +0.05(+0.99%) |
Mar 25, 2004 | 4.903 | 5.040 | 4.903 | 4.996 | 12,169,588 | +0.10(+2.07%) |
Mar 24, 2004 | 4.870 | 4.907 | 4.810 | 4.895 | 10,167,646 | +0.04(+0.81%) |
Mar 23, 2004 | 4.907 | 4.928 | 4.853 | 4.855 | 9,802,515 | -0.05(-1.05%) |
Mar 22, 2004 | 4.938 | 4.940 | 4.866 | 4.907 | 9,356,244 | -0.05(-1.09%) |
Mar 19, 2004 | 4.969 | 5.006 | 4.936 | 4.961 | 6,371,441 | +0.00(+0.08%) |
Mar 18, 2004 | 4.965 | 4.998 | 4.917 | 4.957 | 6,291,750 | -0.01(-0.17%) |
Mar 17, 2004 | 4.942 | 4.977 | 4.919 | 4.965 | 10,405,754 | +0.02(+0.50%) |
Mar 16, 2004 | 4.946 | 4.982 | 4.917 | 4.940 | 12,638,560 | +0.05(+0.93%) |
Mar 15, 2004 | 4.919 | 4.934 | 4.855 | 4.895 | 13,635,426 | -0.02(-0.50%) |
Mar 12, 2004 | 4.814 | 4.919 | 4.777 | 4.919 | 15,588,104 | +0.11(+2.19%) |
Mar 11, 2004 | 4.953 | 4.953 | 4.801 | 4.814 | 12,310,135 | -0.14(-2.80%) |
Mar 10, 2004 | 4.969 | 5.029 | 4.922 | 4.953 | 11,642,177 | -0.01(-0.17%) |
Mar 09, 2004 | 5.011 | 5.042 | 4.944 | 4.961 | 7,308,418 | -0.04(-0.87%) |
Mar 08, 2004 | 5.075 | 5.081 | 5.002 | 5.004 | 9,401,643 | -0.08(-1.55%) |
Mar 05, 2004 | 4.901 | 5.100 | 4.880 | 5.083 | 22,485,992 | +0.19(+3.94%) |
Mar 04, 2004 | 4.855 | 4.924 | 4.760 | 4.891 | 10,722,587 | +0.00(+0.00%) |
Mar 03, 2004 | 4.814 | 4.919 | 4.787 | 4.891 | 6,396,556 | +0.05(+1.07%) |
Mar 02, 2004 | 4.893 | 4.917 | 4.828 | 4.839 | 7,752,274 | -0.06(-1.27%) |
Mar 01, 2004 | 4.878 | 4.948 | 4.851 | 4.901 | 8,578,649 | +0.02(+0.51%) |
Feb 27, 2004 | 4.808 | 4.928 | 4.808 | 4.876 | 11,048,597 | -0.00(-0.08%) |
Feb 26, 2004 | 4.897 | 4.953 | 4.855 | 4.880 | 12,732,740 | -0.04(-0.88%) |
Feb 25, 2004 | 4.994 | 5.002 | 4.845 | 4.924 | 20,315,490 | +0.02(+0.42%) |
Feb 24, 2004 | 4.874 | 5.112 | 4.870 | 4.903 | 20,530,414 | +0.05(+1.02%) |
Feb 23, 2004 | 4.888 | 4.928 | 4.845 | 4.853 | 12,095,210 | -0.04(-0.89%) |
Feb 20, 2004 | 4.938 | 4.938 | 4.814 | 4.897 | 6,032,874 | -0.02(-0.50%) |
Feb 19, 2004 | 4.967 | 5.064 | 4.895 | 4.922 | 9,825,215 | -0.04(-0.75%) |
Feb 18, 2004 | 4.903 | 4.980 | 4.886 | 4.959 | 9,284,280 | +0.06(+1.23%) |
Feb 17, 2004 | 4.824 | 4.913 | 4.824 | 4.899 | 7,623,802 | +0.12(+2.51%) |
Feb 13, 2004 | 4.835 | 4.859 | 4.729 | 4.779 | 8,818,206 | -0.06(-1.16%) |
Feb 12, 2004 | 4.843 | 4.893 | 4.822 | 4.835 | 5,804,425 | +0.00(+0.00%) |
Feb 11, 2004 | 4.833 | 4.851 | 4.793 | 4.835 | 9,597,249 | +0.01(+0.21%) |
Feb 10, 2004 | 4.824 | 4.866 | 4.808 | 4.824 | 9,445,111 | +0.00(+0.04%) |
Feb 09, 2004 | 4.793 | 4.874 | 4.783 | 4.822 | 8,283,550 | -0.01(-0.13%) |
Feb 06, 2004 | 4.797 | 4.855 | 4.791 | 4.828 | 8,654,477 | +0.03(+0.65%) |
Feb 05, 2004 | 4.731 | 4.814 | 4.731 | 4.797 | 13,750,857 | +0.10(+2.07%) |
Feb 04, 2004 | 4.702 | 4.733 | 4.683 | 4.700 | 6,886,295 | -0.00(-0.04%) |
Feb 03, 2004 | 4.690 | 4.762 | 4.661 | 4.702 | 12,449,233 | -0.02(-0.48%) |