Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.081 | 5.112 | 4.970 | 4.988 | 32,165,016 | -0.07(-1.34%) |
Apr 29, 2004 | 5.026 | 5.139 | 5.013 | 5.056 | 61,604,504 | +0.06(+1.23%) |
Apr 28, 2004 | 5.238 | 5.238 | 4.940 | 4.995 | 121,135,232 | +0.04(+0.77%) |
Apr 27, 2004 | 4.952 | 5.073 | 4.921 | 4.957 | 43,111,464 | +0.02(+0.40%) |
Apr 26, 2004 | 4.846 | 4.942 | 4.830 | 4.937 | 38,215,024 | +0.15(+3.22%) |
Apr 23, 2004 | 4.792 | 4.816 | 4.745 | 4.783 | 37,714,420 | -0.03(-0.62%) |
Apr 22, 2004 | 4.871 | 4.907 | 4.806 | 4.813 | 40,372,232 | -0.05(-1.12%) |
Apr 21, 2004 | 4.942 | 4.975 | 4.850 | 4.868 | 33,502,386 | -0.09(-1.83%) |
Apr 20, 2004 | 5.028 | 5.069 | 4.945 | 4.959 | 24,513,224 | -0.11(-2.22%) |
Apr 19, 2004 | 4.980 | 5.096 | 4.961 | 5.071 | 22,142,394 | +0.07(+1.39%) |
Apr 16, 2004 | 5.066 | 5.078 | 4.954 | 5.002 | 24,773,604 | +0.01(+0.13%) |
Apr 15, 2004 | 5.079 | 5.101 | 4.959 | 4.995 | 35,960,280 | -0.07(-1.47%) |
Apr 14, 2004 | 4.927 | 5.093 | 4.921 | 5.069 | 37,147,708 | +0.11(+2.20%) |
Apr 13, 2004 | 5.048 | 5.053 | 4.924 | 4.960 | 28,994,504 | -0.06(-1.15%) |
Apr 12, 2004 | 4.922 | 5.050 | 4.891 | 5.018 | 36,996,560 | +0.18(+3.76%) |
Apr 08, 2004 | 4.904 | 4.909 | 4.810 | 4.836 | 20,166,164 | -0.01(-0.20%) |
Apr 07, 2004 | 4.911 | 4.944 | 4.823 | 4.846 | 28,665,200 | -0.08(-1.71%) |
Apr 06, 2004 | 4.869 | 4.960 | 4.866 | 4.931 | 21,311,676 | +0.01(+0.13%) |
Apr 05, 2004 | 4.810 | 4.932 | 4.793 | 4.924 | 24,842,930 | +0.11(+2.34%) |
Apr 02, 2004 | 4.896 | 4.907 | 4.793 | 4.811 | 27,349,192 | -0.01(-0.27%) |
Apr 01, 2004 | 4.749 | 4.878 | 4.707 | 4.825 | 32,321,002 | +0.07(+1.43%) |
Mar 31, 2004 | 4.821 | 4.821 | 4.737 | 4.757 | 28,934,850 | -0.03(-0.69%) |
Mar 30, 2004 | 4.778 | 4.800 | 4.759 | 4.790 | 21,449,120 | -0.00(-0.10%) |
Mar 29, 2004 | 4.838 | 4.854 | 4.765 | 4.795 | 31,180,326 | -0.04(-0.85%) |
Mar 26, 2004 | 4.704 | 4.936 | 4.664 | 4.836 | 35,404,048 | +0.13(+2.70%) |
Mar 25, 2004 | 4.644 | 4.725 | 4.636 | 4.709 | 41,516,936 | +0.08(+1.68%) |
Mar 24, 2004 | 4.659 | 4.709 | 4.591 | 4.631 | 27,544,274 | -0.03(-0.57%) |
Mar 23, 2004 | 4.747 | 4.782 | 4.648 | 4.658 | 26,473,734 | -0.06(-1.37%) |
Mar 22, 2004 | 4.725 | 4.759 | 4.671 | 4.722 | 30,800,640 | -0.02(-0.38%) |
Mar 19, 2004 | 4.782 | 4.818 | 4.721 | 4.740 | 37,432,676 | -0.04(-0.93%) |
Mar 18, 2004 | 4.787 | 4.846 | 4.772 | 4.785 | 23,626,480 | -0.02(-0.34%) |
Mar 17, 2004 | 4.841 | 4.889 | 4.722 | 4.802 | 22,351,584 | +0.00(+0.10%) |
Mar 16, 2004 | 4.831 | 4.861 | 4.785 | 4.797 | 26,040,438 | +0.00(+0.07%) |
Mar 15, 2004 | 4.871 | 4.897 | 4.783 | 4.793 | 29,938,886 | -0.08(-1.73%) |
Mar 12, 2004 | 4.828 | 4.879 | 4.798 | 4.878 | 30,219,016 | +0.07(+1.51%) |
Mar 11, 2004 | 4.926 | 4.936 | 4.797 | 4.805 | 39,834,944 | -0.12(-2.52%) |
Mar 10, 2004 | 4.936 | 5.022 | 4.924 | 4.929 | 41,525,400 | -0.01(-0.27%) |
Mar 09, 2004 | 4.972 | 4.998 | 4.921 | 4.942 | 29,479,392 | -0.02(-0.40%) |
Mar 08, 2004 | 5.031 | 5.086 | 4.936 | 4.962 | 27,057,774 | -0.07(-1.45%) |
Mar 05, 2004 | 5.030 | 5.111 | 5.003 | 5.035 | 33,687,392 | -0.04(-0.87%) |
Mar 04, 2004 | 5.053 | 5.089 | 5.038 | 5.079 | 25,417,298 | +0.05(+1.01%) |
Mar 03, 2004 | 4.964 | 5.056 | 4.955 | 5.028 | 35,091,268 | +0.08(+1.57%) |
Mar 02, 2004 | 5.046 | 5.061 | 4.945 | 4.950 | 31,821,604 | -0.06(-1.22%) |
Mar 01, 2004 | 5.003 | 5.033 | 4.950 | 5.012 | 31,239,578 | +0.06(+1.17%) |
Feb 27, 2004 | 4.979 | 4.987 | 4.916 | 4.954 | 31,438,692 | +0.00(+0.00%) |
Feb 26, 2004 | 4.929 | 5.038 | 4.904 | 4.954 | 34,300,456 | +0.00(+0.07%) |
Feb 25, 2004 | 4.962 | 4.980 | 4.934 | 4.950 | 41,310,164 | +0.02(+0.37%) |
Feb 24, 2004 | 4.914 | 4.982 | 4.856 | 4.932 | 61,199,020 | +0.05(+1.05%) |
Feb 23, 2004 | 4.993 | 4.998 | 4.858 | 4.881 | 61,996,284 | -0.11(-2.22%) |
Feb 20, 2004 | 5.041 | 5.119 | 4.952 | 4.992 | 44,699,944 | -0.01(-0.23%) |
Feb 19, 2004 | 5.119 | 5.127 | 4.998 | 5.003 | 46,775,328 | -0.09(-1.79%) |
Feb 18, 2004 | 5.093 | 5.104 | 5.036 | 5.094 | 41,329,108 | +0.01(+0.16%) |
Feb 17, 2004 | 4.995 | 5.112 | 4.945 | 5.086 | 99,019,040 | +0.14(+2.84%) |
Feb 13, 2004 | 5.005 | 5.005 | 4.921 | 4.945 | 95,171,376 | -0.03(-0.53%) |
Feb 12, 2004 | 5.203 | 5.222 | 4.957 | 4.972 | 173,108,896 | -0.19(-3.75%) |
Feb 11, 2004 | 5.187 | 5.286 | 5.043 | 5.165 | 297,694,752 | -0.45(-7.96%) |
Feb 10, 2004 | 5.523 | 5.667 | 5.491 | 5.612 | 25,514,034 | +0.11(+2.04%) |
Feb 09, 2004 | 5.541 | 5.562 | 5.476 | 5.500 | 22,397,936 | -0.02(-0.39%) |
Feb 06, 2004 | 5.538 | 5.543 | 5.473 | 5.521 | 23,295,160 | +0.01(+0.21%) |
Feb 05, 2004 | 5.543 | 5.576 | 5.461 | 5.509 | 21,052,908 | -0.03(-0.63%) |
Feb 04, 2004 | 5.572 | 5.655 | 5.534 | 5.544 | 25,245,996 | -0.04(-0.80%) |
Feb 03, 2004 | 5.688 | 5.706 | 5.574 | 5.589 | 27,052,534 | -0.05(-0.88%) |