Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.259 | 5.296 | 5.189 | 5.269 | 4,014,353 | +0.02(+0.36%) |
Apr 29, 2004 | 5.274 | 5.360 | 5.205 | 5.250 | 4,937,968 | -0.00(-0.03%) |
Apr 28, 2004 | 5.263 | 5.360 | 5.239 | 5.251 | 6,093,866 | -0.02(-0.34%) |
Apr 27, 2004 | 5.269 | 5.400 | 5.243 | 5.269 | 6,291,915 | -0.02(-0.39%) |
Apr 26, 2004 | 5.307 | 5.312 | 5.206 | 5.289 | 4,140,987 | -0.01(-0.28%) |
Apr 23, 2004 | 5.365 | 5.365 | 5.232 | 5.304 | 4,345,662 | -0.06(-1.14%) |
Apr 22, 2004 | 4.971 | 5.455 | 4.971 | 5.365 | 15,388,909 | +0.46(+9.42%) |
Apr 21, 2004 | 4.973 | 4.973 | 4.850 | 4.903 | 7,498,982 | -0.07(-1.39%) |
Apr 20, 2004 | 5.160 | 5.216 | 4.966 | 4.973 | 6,005,517 | -0.16(-3.05%) |
Apr 19, 2004 | 5.174 | 5.193 | 5.103 | 5.129 | 3,430,146 | -0.09(-1.64%) |
Apr 16, 2004 | 5.127 | 5.271 | 5.104 | 5.214 | 3,144,117 | +0.12(+2.37%) |
Apr 15, 2004 | 5.136 | 5.136 | 5.028 | 5.093 | 3,805,261 | -0.04(-0.82%) |
Apr 14, 2004 | 5.150 | 5.152 | 5.031 | 5.136 | 5,670,528 | -0.05(-0.94%) |
Apr 13, 2004 | 5.345 | 5.358 | 5.176 | 5.184 | 4,658,196 | -0.13(-2.43%) |
Apr 12, 2004 | 5.252 | 5.349 | 5.252 | 5.313 | 3,088,530 | +0.01(+0.23%) |
Apr 08, 2004 | 5.301 | 5.322 | 5.259 | 5.301 | 3,509,660 | +0.03(+0.64%) |
Apr 07, 2004 | 5.297 | 5.301 | 5.233 | 5.267 | 2,405,299 | -0.03(-0.59%) |
Apr 06, 2004 | 5.324 | 5.360 | 5.281 | 5.299 | 4,148,349 | -0.07(-1.22%) |
Apr 05, 2004 | 5.190 | 5.364 | 5.184 | 5.364 | 5,769,552 | +0.13(+2.57%) |
Apr 02, 2004 | 5.163 | 5.289 | 5.163 | 5.229 | 4,408,979 | +0.06(+1.18%) |
Apr 01, 2004 | 5.160 | 5.168 | 5.099 | 5.168 | 6,923,610 | +0.01(+0.16%) |
Mar 31, 2004 | 5.250 | 5.250 | 5.157 | 5.160 | 3,912,016 | -0.09(-1.71%) |
Mar 30, 2004 | 5.134 | 5.262 | 5.129 | 5.250 | 4,749,490 | +0.09(+1.74%) |
Mar 29, 2004 | 5.122 | 5.199 | 5.100 | 5.160 | 2,621,386 | +0.07(+1.41%) |
Mar 26, 2004 | 5.085 | 5.144 | 5.084 | 5.088 | 3,983,799 | +0.00(+0.05%) |
Mar 25, 2004 | 5.087 | 5.114 | 5.021 | 5.085 | 5,817,040 | +0.06(+1.27%) |
Mar 24, 2004 | 5.013 | 5.059 | 4.987 | 5.021 | 5,315,291 | -0.03(-0.51%) |
Mar 23, 2004 | 4.983 | 5.077 | 4.982 | 5.047 | 3,153,320 | +0.07(+1.50%) |
Mar 22, 2004 | 4.979 | 5.023 | 4.958 | 4.973 | 4,089,818 | -0.07(-1.32%) |
Mar 19, 2004 | 5.039 | 5.079 | 5.001 | 5.039 | 3,230,625 | -0.02(-0.48%) |
Mar 18, 2004 | 5.127 | 5.146 | 5.031 | 5.064 | 5,982,694 | -0.05(-1.04%) |
Mar 17, 2004 | 5.002 | 5.164 | 5.002 | 5.117 | 4,356,338 | +0.10(+2.06%) |
Mar 16, 2004 | 5.026 | 5.043 | 4.987 | 5.013 | 7,565,244 | -0.02(-0.35%) |
Mar 15, 2004 | 5.026 | 5.108 | 5.023 | 5.031 | 4,173,750 | -0.02(-0.38%) |
Mar 12, 2004 | 5.066 | 5.084 | 5.026 | 5.050 | 5,108,040 | -0.01(-0.11%) |
Mar 11, 2004 | 5.019 | 5.171 | 5.019 | 5.055 | 6,702,369 | +0.01(+0.27%) |
Mar 10, 2004 | 5.175 | 5.182 | 5.026 | 5.042 | 5,066,074 | -0.13(-2.55%) |
Mar 09, 2004 | 5.121 | 5.214 | 5.100 | 5.174 | 5,564,141 | +0.03(+0.50%) |
Mar 08, 2004 | 5.165 | 5.186 | 5.122 | 5.148 | 3,414,317 | -0.05(-0.99%) |
Mar 05, 2004 | 5.175 | 5.300 | 5.172 | 5.199 | 5,363,883 | +0.02(+0.47%) |
Mar 04, 2004 | 5.087 | 5.216 | 5.087 | 5.175 | 5,574,816 | +0.07(+1.46%) |
Mar 03, 2004 | 5.039 | 5.100 | 5.035 | 5.100 | 3,052,455 | +0.05(+1.02%) |
Mar 02, 2004 | 5.059 | 5.110 | 5.005 | 5.049 | 4,889,744 | -0.01(-0.21%) |
Mar 01, 2004 | 4.958 | 5.064 | 4.958 | 5.059 | 4,887,535 | +0.03(+0.59%) |
Feb 27, 2004 | 5.023 | 5.073 | 4.985 | 5.030 | 6,427,383 | -0.00(-0.03%) |
Feb 26, 2004 | 4.924 | 5.047 | 4.907 | 5.031 | 9,191,968 | +0.13(+2.75%) |
Feb 25, 2004 | 4.801 | 4.914 | 4.788 | 4.896 | 4,590,830 | +0.08(+1.66%) |
Feb 24, 2004 | 4.815 | 4.849 | 4.785 | 4.816 | 3,726,115 | -0.01(-0.22%) |
Feb 23, 2004 | 4.846 | 4.863 | 4.822 | 4.827 | 3,275,536 | -0.01(-0.28%) |
Feb 20, 2004 | 4.863 | 4.876 | 4.808 | 4.841 | 5,483,891 | +0.01(+0.11%) |
Feb 19, 2004 | 4.842 | 4.872 | 4.822 | 4.835 | 5,792,744 | +0.03(+0.65%) |
Feb 18, 2004 | 4.808 | 4.835 | 4.788 | 4.804 | 4,268,725 | -0.02(-0.48%) |
Feb 17, 2004 | 4.808 | 4.857 | 4.772 | 4.827 | 7,973,121 | +0.03(+0.65%) |
Feb 13, 2004 | 4.791 | 4.825 | 4.754 | 4.796 | 7,423,149 | +0.01(+0.11%) |
Feb 12, 2004 | 4.713 | 4.820 | 4.713 | 4.791 | 14,802,861 | +0.21(+4.63%) |
Feb 11, 2004 | 4.509 | 4.604 | 4.493 | 4.579 | 5,362,411 | +0.07(+1.60%) |
Feb 10, 2004 | 4.509 | 4.516 | 4.482 | 4.507 | 4,124,790 | +0.02(+0.39%) |
Feb 09, 2004 | 4.516 | 4.551 | 4.481 | 4.489 | 5,628,930 | -0.03(-0.60%) |
Feb 06, 2004 | 4.496 | 4.530 | 4.471 | 4.516 | 4,453,889 | +0.03(+0.67%) |
Feb 05, 2004 | 4.500 | 4.550 | 4.480 | 4.486 | 5,055,766 | -0.01(-0.21%) |
Feb 04, 2004 | 4.530 | 4.534 | 4.462 | 4.496 | 6,828,635 | -0.05(-1.05%) |
Feb 03, 2004 | 4.577 | 4.596 | 4.535 | 4.543 | 4,312,163 | -0.04(-0.89%) |