Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.405 | 4.437 | 4.319 | 4.335 | 1,505,347 | -0.02(-0.54%) |
Apr 29, 2004 | 4.350 | 4.500 | 4.311 | 4.358 | 3,040,876 | +0.05(+1.09%) |
Apr 28, 2004 | 4.719 | 4.719 | 4.240 | 4.311 | 5,005,812 | -0.46(-9.56%) |
Apr 27, 2004 | 4.829 | 4.853 | 4.751 | 4.767 | 1,382,968 | -0.04(-0.82%) |
Apr 26, 2004 | 4.837 | 4.892 | 4.806 | 4.806 | 1,387,171 | +0.02(+0.49%) |
Apr 23, 2004 | 4.877 | 4.908 | 4.743 | 4.782 | 1,463,069 | -0.05(-1.14%) |
Apr 22, 2004 | 4.751 | 4.869 | 4.712 | 4.837 | 3,195,218 | +0.16(+3.53%) |
Apr 21, 2004 | 4.955 | 4.955 | 4.641 | 4.672 | 6,704,725 | -0.30(-6.00%) |
Apr 20, 2004 | 5.183 | 5.222 | 4.971 | 4.971 | 3,114,736 | -0.28(-5.38%) |
Apr 19, 2004 | 5.340 | 5.371 | 5.214 | 5.253 | 1,678,155 | -0.04(-0.74%) |
Apr 16, 2004 | 5.348 | 5.395 | 5.285 | 5.293 | 1,763,603 | -0.05(-1.03%) |
Apr 15, 2004 | 5.269 | 5.348 | 5.261 | 5.348 | 2,193,903 | +0.08(+1.49%) |
Apr 14, 2004 | 5.261 | 5.426 | 5.246 | 5.269 | 2,490,872 | -0.10(-1.90%) |
Apr 13, 2004 | 5.615 | 5.615 | 5.348 | 5.371 | 3,682,568 | -0.31(-5.39%) |
Apr 12, 2004 | 5.764 | 5.764 | 5.630 | 5.677 | 1,467,653 | -0.02(-0.41%) |
Apr 08, 2004 | 5.811 | 5.811 | 5.693 | 5.701 | 1,371,635 | -0.13(-2.29%) |
Apr 07, 2004 | 5.717 | 5.866 | 5.677 | 5.835 | 1,920,365 | +0.14(+2.48%) |
Apr 06, 2004 | 5.701 | 5.780 | 5.662 | 5.693 | 1,430,214 | +0.02(+0.42%) |
Apr 05, 2004 | 5.732 | 5.732 | 5.591 | 5.670 | 2,115,076 | -0.08(-1.37%) |
Apr 02, 2004 | 5.709 | 5.764 | 5.434 | 5.748 | 3,224,125 | -0.13(-2.14%) |
Apr 01, 2004 | 5.795 | 5.913 | 5.756 | 5.874 | 2,744,034 | +0.12(+2.05%) |
Mar 31, 2004 | 5.772 | 5.827 | 5.725 | 5.756 | 2,702,647 | +0.09(+1.66%) |
Mar 30, 2004 | 5.583 | 5.732 | 5.583 | 5.662 | 2,311,570 | +0.08(+1.41%) |
Mar 29, 2004 | 5.599 | 5.623 | 5.458 | 5.583 | 2,129,593 | -0.01(-0.14%) |
Mar 26, 2004 | 5.568 | 5.630 | 5.536 | 5.591 | 2,344,679 | +0.11(+2.01%) |
Mar 25, 2004 | 5.356 | 5.481 | 5.340 | 5.481 | 1,390,609 | +0.17(+3.25%) |
Mar 24, 2004 | 5.363 | 5.426 | 5.285 | 5.308 | 1,803,717 | -0.11(-2.03%) |
Mar 23, 2004 | 5.308 | 5.418 | 5.301 | 5.418 | 1,666,312 | +0.11(+2.07%) |
Mar 22, 2004 | 5.481 | 5.489 | 5.277 | 5.308 | 2,033,575 | -0.05(-0.88%) |
Mar 19, 2004 | 5.363 | 5.418 | 5.277 | 5.356 | 2,353,084 | -0.01(-0.15%) |
Mar 18, 2004 | 5.379 | 5.489 | 5.340 | 5.363 | 3,216,739 | +0.07(+1.34%) |
Mar 17, 2004 | 5.175 | 5.293 | 5.065 | 5.293 | 2,667,118 | +0.14(+2.74%) |
Mar 16, 2004 | 5.159 | 5.238 | 5.128 | 5.151 | 1,476,695 | +0.06(+1.23%) |
Mar 15, 2004 | 5.222 | 5.246 | 5.089 | 5.089 | 2,578,358 | -0.09(-1.67%) |
Mar 12, 2004 | 5.104 | 5.191 | 5.026 | 5.175 | 2,608,157 | -0.03(-0.60%) |
Mar 11, 2004 | 5.104 | 5.246 | 5.065 | 5.206 | 1,963,408 | +0.05(+1.07%) |
Mar 10, 2004 | 5.340 | 5.371 | 5.089 | 5.151 | 3,542,616 | -0.19(-3.53%) |
Mar 09, 2004 | 5.316 | 5.410 | 5.293 | 5.340 | 3,474,741 | +0.04(+0.74%) |
Mar 08, 2004 | 5.363 | 5.410 | 5.293 | 5.301 | 2,802,231 | -0.06(-1.17%) |
Mar 05, 2004 | 5.450 | 5.458 | 5.348 | 5.363 | 2,538,881 | +0.10(+1.94%) |
Mar 04, 2004 | 5.277 | 5.340 | 5.191 | 5.261 | 2,141,819 | +0.03(+0.60%) |
Mar 03, 2004 | 5.198 | 5.238 | 5.049 | 5.230 | 3,135,748 | +0.01(+0.15%) |
Mar 02, 2004 | 5.371 | 5.371 | 5.214 | 5.222 | 2,394,217 | -0.15(-2.78%) |
Mar 01, 2004 | 5.458 | 5.481 | 5.246 | 5.371 | 3,486,584 | +0.05(+1.03%) |
Feb 27, 2004 | 5.301 | 5.418 | 5.277 | 5.316 | 2,260,250 | +0.02(+0.30%) |
Feb 26, 2004 | 5.277 | 5.458 | 5.246 | 5.301 | 2,692,205 | -0.08(-1.46%) |
Feb 25, 2004 | 5.458 | 5.458 | 5.308 | 5.379 | 1,958,059 | -0.12(-2.14%) |
Feb 24, 2004 | 5.379 | 5.568 | 5.379 | 5.497 | 2,289,666 | +0.19(+3.55%) |
Feb 23, 2004 | 5.536 | 5.536 | 5.308 | 5.308 | 2,305,712 | -0.10(-1.89%) |
Feb 20, 2004 | 5.560 | 5.560 | 5.340 | 5.410 | 3,214,829 | -0.18(-3.23%) |
Feb 19, 2004 | 5.583 | 5.630 | 5.473 | 5.591 | 2,610,194 | -0.07(-1.25%) |
Feb 18, 2004 | 5.968 | 5.968 | 5.615 | 5.662 | 3,293,019 | -0.35(-5.75%) |
Feb 17, 2004 | 5.968 | 6.007 | 5.913 | 6.007 | 2,918,242 | +0.16(+2.68%) |
Feb 13, 2004 | 5.921 | 5.976 | 5.764 | 5.850 | 2,917,988 | +0.01(+0.13%) |
Feb 12, 2004 | 6.007 | 6.007 | 5.842 | 5.842 | 2,417,012 | -0.13(-2.11%) |
Feb 11, 2004 | 5.850 | 5.999 | 5.811 | 5.968 | 2,986,117 | +0.12(+2.01%) |
Feb 10, 2004 | 5.929 | 5.944 | 5.811 | 5.850 | 2,313,480 | -0.02(-0.27%) |
Feb 09, 2004 | 5.944 | 5.944 | 5.819 | 5.866 | 3,084,555 | +0.05(+0.95%) |
Feb 06, 2004 | 5.615 | 5.866 | 5.591 | 5.811 | 3,355,291 | +0.33(+6.02%) |
Feb 05, 2004 | 5.387 | 5.552 | 5.371 | 5.481 | 2,007,724 | +0.09(+1.60%) |
Feb 04, 2004 | 5.591 | 5.607 | 5.395 | 5.395 | 2,167,415 | -0.12(-2.14%) |
Feb 03, 2004 | 5.489 | 5.568 | 5.458 | 5.513 | 2,477,628 | +0.08(+1.45%) |