Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.374 | 4.405 | 4.289 | 4.304 | 1,516,036 | -0.02(-0.54%) |
Apr 29, 2004 | 4.320 | 4.468 | 4.281 | 4.328 | 3,062,468 | +0.05(+1.09%) |
Apr 28, 2004 | 4.686 | 4.686 | 4.211 | 4.281 | 5,041,356 | -0.45(-9.56%) |
Apr 27, 2004 | 4.795 | 4.819 | 4.717 | 4.733 | 1,392,788 | -0.04(-0.82%) |
Apr 26, 2004 | 4.803 | 4.858 | 4.772 | 4.772 | 1,397,021 | +0.02(+0.49%) |
Apr 23, 2004 | 4.842 | 4.873 | 4.710 | 4.749 | 1,473,457 | -0.05(-1.14%) |
Apr 22, 2004 | 4.717 | 4.834 | 4.678 | 4.803 | 3,217,906 | +0.16(+3.53%) |
Apr 21, 2004 | 4.920 | 4.920 | 4.608 | 4.639 | 6,752,332 | -0.30(-6.00%) |
Apr 20, 2004 | 5.146 | 5.185 | 4.936 | 4.936 | 3,136,852 | -0.28(-5.38%) |
Apr 19, 2004 | 5.302 | 5.333 | 5.177 | 5.216 | 1,690,070 | -0.04(-0.74%) |
Apr 16, 2004 | 5.310 | 5.357 | 5.248 | 5.255 | 1,776,126 | -0.05(-1.03%) |
Apr 15, 2004 | 5.232 | 5.310 | 5.224 | 5.310 | 2,209,481 | +0.08(+1.49%) |
Apr 14, 2004 | 5.224 | 5.388 | 5.209 | 5.232 | 2,508,558 | -0.10(-1.90%) |
Apr 13, 2004 | 5.575 | 5.575 | 5.310 | 5.333 | 3,708,716 | -0.30(-5.39%) |
Apr 12, 2004 | 5.723 | 5.723 | 5.591 | 5.637 | 1,478,074 | -0.02(-0.41%) |
Apr 08, 2004 | 5.770 | 5.770 | 5.653 | 5.661 | 1,381,374 | -0.13(-2.29%) |
Apr 07, 2004 | 5.676 | 5.825 | 5.637 | 5.793 | 1,934,001 | +0.14(+2.48%) |
Apr 06, 2004 | 5.661 | 5.739 | 5.622 | 5.653 | 1,440,369 | +0.02(+0.42%) |
Apr 05, 2004 | 5.692 | 5.692 | 5.552 | 5.630 | 2,130,094 | -0.08(-1.37%) |
Apr 02, 2004 | 5.669 | 5.723 | 5.396 | 5.708 | 3,247,018 | -0.12(-2.14%) |
Apr 01, 2004 | 5.754 | 5.871 | 5.715 | 5.832 | 2,763,518 | +0.12(+2.05%) |
Mar 31, 2004 | 5.731 | 5.786 | 5.684 | 5.715 | 2,721,837 | +0.09(+1.66%) |
Mar 30, 2004 | 5.544 | 5.692 | 5.544 | 5.622 | 2,327,983 | +0.08(+1.41%) |
Mar 29, 2004 | 5.559 | 5.583 | 5.419 | 5.544 | 2,144,715 | -0.01(-0.14%) |
Mar 26, 2004 | 5.528 | 5.591 | 5.497 | 5.552 | 2,361,328 | +0.11(+2.01%) |
Mar 25, 2004 | 5.318 | 5.443 | 5.302 | 5.443 | 1,400,483 | +0.17(+3.25%) |
Mar 24, 2004 | 5.326 | 5.388 | 5.248 | 5.271 | 1,816,524 | -0.11(-2.03%) |
Mar 23, 2004 | 5.271 | 5.380 | 5.263 | 5.380 | 1,678,143 | +0.11(+2.07%) |
Mar 22, 2004 | 5.443 | 5.450 | 5.240 | 5.271 | 2,048,015 | -0.05(-0.88%) |
Mar 19, 2004 | 5.326 | 5.380 | 5.240 | 5.318 | 2,369,792 | -0.01(-0.15%) |
Mar 18, 2004 | 5.341 | 5.450 | 5.302 | 5.326 | 3,239,580 | +0.07(+1.34%) |
Mar 17, 2004 | 5.138 | 5.255 | 5.029 | 5.255 | 2,686,055 | +0.14(+2.74%) |
Mar 16, 2004 | 5.123 | 5.201 | 5.092 | 5.115 | 1,487,180 | +0.06(+1.23%) |
Mar 15, 2004 | 5.185 | 5.209 | 5.053 | 5.053 | 2,596,666 | -0.09(-1.67%) |
Mar 12, 2004 | 5.068 | 5.154 | 4.990 | 5.138 | 2,626,676 | -0.03(-0.60%) |
Mar 11, 2004 | 5.068 | 5.209 | 5.029 | 5.170 | 1,977,349 | +0.05(+1.07%) |
Mar 10, 2004 | 5.302 | 5.333 | 5.053 | 5.115 | 3,567,770 | -0.19(-3.53%) |
Mar 09, 2004 | 5.279 | 5.372 | 5.255 | 5.302 | 3,499,413 | +0.04(+0.74%) |
Mar 08, 2004 | 5.326 | 5.372 | 5.255 | 5.263 | 2,822,128 | -0.06(-1.17%) |
Mar 05, 2004 | 5.411 | 5.419 | 5.310 | 5.326 | 2,556,908 | +0.10(+1.94%) |
Mar 04, 2004 | 5.240 | 5.302 | 5.154 | 5.224 | 2,157,027 | +0.03(+0.60%) |
Mar 03, 2004 | 5.162 | 5.201 | 5.014 | 5.193 | 3,158,013 | +0.01(+0.15%) |
Mar 02, 2004 | 5.333 | 5.333 | 5.177 | 5.185 | 2,411,217 | -0.15(-2.78%) |
Mar 01, 2004 | 5.419 | 5.443 | 5.209 | 5.333 | 3,511,341 | +0.05(+1.03%) |
Feb 27, 2004 | 5.263 | 5.380 | 5.240 | 5.279 | 2,276,299 | +0.02(+0.30%) |
Feb 26, 2004 | 5.240 | 5.419 | 5.209 | 5.263 | 2,711,321 | -0.08(-1.46%) |
Feb 25, 2004 | 5.419 | 5.419 | 5.271 | 5.341 | 1,971,963 | -0.12(-2.14%) |
Feb 24, 2004 | 5.341 | 5.528 | 5.341 | 5.458 | 2,305,924 | +0.19(+3.55%) |
Feb 23, 2004 | 5.497 | 5.497 | 5.271 | 5.271 | 2,322,084 | -0.10(-1.89%) |
Feb 20, 2004 | 5.520 | 5.520 | 5.302 | 5.372 | 3,237,656 | -0.18(-3.23%) |
Feb 19, 2004 | 5.544 | 5.591 | 5.435 | 5.552 | 2,628,728 | -0.07(-1.25%) |
Feb 18, 2004 | 5.926 | 5.926 | 5.575 | 5.622 | 3,316,401 | -0.34(-5.75%) |
Feb 17, 2004 | 5.926 | 5.965 | 5.871 | 5.965 | 2,938,963 | +0.16(+2.68%) |
Feb 13, 2004 | 5.879 | 5.934 | 5.723 | 5.809 | 2,938,707 | +0.01(+0.13%) |
Feb 12, 2004 | 5.965 | 5.965 | 5.801 | 5.801 | 2,434,174 | -0.12(-2.11%) |
Feb 11, 2004 | 5.809 | 5.957 | 5.770 | 5.926 | 3,007,320 | +0.12(+2.01%) |
Feb 10, 2004 | 5.887 | 5.903 | 5.770 | 5.809 | 2,329,907 | -0.02(-0.27%) |
Feb 09, 2004 | 5.903 | 5.903 | 5.778 | 5.825 | 3,106,457 | +0.05(+0.95%) |
Feb 06, 2004 | 5.575 | 5.825 | 5.552 | 5.770 | 3,379,115 | +0.33(+6.02%) |
Feb 05, 2004 | 5.349 | 5.513 | 5.333 | 5.443 | 2,021,980 | +0.09(+1.60%) |
Feb 04, 2004 | 5.552 | 5.567 | 5.357 | 5.357 | 2,182,805 | -0.12(-2.14%) |
Feb 03, 2004 | 5.450 | 5.528 | 5.419 | 5.474 | 2,495,220 | +0.08(+1.45%) |