Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.285 | 5.322 | 5.214 | 5.295 | 3,994,723 | +0.02(+0.36%) |
Apr 29, 2004 | 5.300 | 5.386 | 5.230 | 5.275 | 4,913,821 | -0.00(-0.03%) |
Apr 28, 2004 | 5.289 | 5.386 | 5.265 | 5.277 | 6,064,066 | -0.02(-0.34%) |
Apr 27, 2004 | 5.295 | 5.427 | 5.269 | 5.295 | 6,261,147 | -0.02(-0.39%) |
Apr 26, 2004 | 5.333 | 5.338 | 5.232 | 5.315 | 4,120,737 | -0.02(-0.28%) |
Apr 23, 2004 | 5.391 | 5.391 | 5.258 | 5.330 | 4,324,411 | -0.06(-1.14%) |
Apr 22, 2004 | 4.996 | 5.482 | 4.996 | 5.391 | 15,313,655 | +0.46(+9.42%) |
Apr 21, 2004 | 4.997 | 4.997 | 4.874 | 4.927 | 7,462,311 | -0.07(-1.39%) |
Apr 20, 2004 | 5.185 | 5.241 | 4.990 | 4.997 | 5,976,149 | -0.16(-3.05%) |
Apr 19, 2004 | 5.199 | 5.218 | 5.128 | 5.154 | 3,413,372 | -0.09(-1.64%) |
Apr 16, 2004 | 5.153 | 5.297 | 5.129 | 5.240 | 3,128,741 | +0.12(+2.37%) |
Apr 15, 2004 | 5.161 | 5.161 | 5.053 | 5.118 | 3,786,653 | -0.04(-0.82%) |
Apr 14, 2004 | 5.176 | 5.177 | 5.056 | 5.161 | 5,642,798 | -0.05(-0.94%) |
Apr 13, 2004 | 5.371 | 5.385 | 5.202 | 5.210 | 4,635,417 | -0.13(-2.43%) |
Apr 12, 2004 | 5.278 | 5.375 | 5.278 | 5.340 | 3,073,427 | +0.01(+0.23%) |
Apr 08, 2004 | 5.327 | 5.348 | 5.285 | 5.327 | 3,492,498 | +0.03(+0.64%) |
Apr 07, 2004 | 5.323 | 5.327 | 5.259 | 5.293 | 2,393,537 | -0.03(-0.59%) |
Apr 06, 2004 | 5.351 | 5.386 | 5.307 | 5.325 | 4,128,063 | -0.07(-1.22%) |
Apr 05, 2004 | 5.215 | 5.390 | 5.210 | 5.390 | 5,741,338 | +0.14(+2.57%) |
Apr 02, 2004 | 5.188 | 5.315 | 5.188 | 5.255 | 4,387,418 | +0.06(+1.18%) |
Apr 01, 2004 | 5.185 | 5.194 | 5.124 | 5.194 | 6,889,752 | +0.01(+0.16%) |
Mar 31, 2004 | 5.275 | 5.275 | 5.183 | 5.185 | 3,892,886 | -0.09(-1.71%) |
Mar 30, 2004 | 5.159 | 5.288 | 5.154 | 5.275 | 4,726,265 | +0.09(+1.74%) |
Mar 29, 2004 | 5.147 | 5.225 | 5.125 | 5.185 | 2,608,567 | +0.07(+1.41%) |
Mar 26, 2004 | 5.110 | 5.169 | 5.109 | 5.113 | 3,964,318 | +0.00(+0.05%) |
Mar 25, 2004 | 5.112 | 5.139 | 5.046 | 5.110 | 5,788,593 | +0.06(+1.27%) |
Mar 24, 2004 | 5.038 | 5.084 | 5.012 | 5.046 | 5,289,299 | -0.03(-0.51%) |
Mar 23, 2004 | 5.008 | 5.102 | 5.007 | 5.072 | 3,137,899 | +0.08(+1.50%) |
Mar 22, 2004 | 5.004 | 5.047 | 4.982 | 4.997 | 4,069,818 | -0.07(-1.32%) |
Mar 19, 2004 | 5.064 | 5.103 | 5.026 | 5.064 | 3,214,827 | -0.02(-0.48%) |
Mar 18, 2004 | 5.153 | 5.172 | 5.056 | 5.088 | 5,953,438 | -0.05(-1.04%) |
Mar 17, 2004 | 5.027 | 5.189 | 5.027 | 5.142 | 4,335,034 | +0.10(+2.06%) |
Mar 16, 2004 | 5.050 | 5.068 | 5.012 | 5.038 | 7,528,249 | -0.02(-0.35%) |
Mar 15, 2004 | 5.050 | 5.133 | 5.047 | 5.056 | 4,153,339 | -0.02(-0.38%) |
Mar 12, 2004 | 5.091 | 5.109 | 5.050 | 5.075 | 5,083,060 | -0.01(-0.11%) |
Mar 11, 2004 | 5.043 | 5.196 | 5.043 | 5.080 | 6,669,594 | +0.01(+0.27%) |
Mar 10, 2004 | 5.200 | 5.207 | 5.050 | 5.067 | 5,041,300 | -0.13(-2.55%) |
Mar 09, 2004 | 5.146 | 5.240 | 5.125 | 5.199 | 5,536,931 | +0.03(+0.50%) |
Mar 08, 2004 | 5.191 | 5.211 | 5.147 | 5.173 | 3,397,621 | -0.05(-0.99%) |
Mar 05, 2004 | 5.200 | 5.326 | 5.198 | 5.225 | 5,337,653 | +0.02(+0.47%) |
Mar 04, 2004 | 5.112 | 5.241 | 5.112 | 5.200 | 5,547,555 | +0.08(+1.46%) |
Mar 03, 2004 | 5.064 | 5.125 | 5.060 | 5.125 | 3,037,528 | +0.05(+1.02%) |
Mar 02, 2004 | 5.084 | 5.135 | 5.030 | 5.073 | 4,865,833 | -0.01(-0.21%) |
Mar 01, 2004 | 4.982 | 5.088 | 4.982 | 5.084 | 4,863,635 | +0.03(+0.59%) |
Feb 27, 2004 | 5.047 | 5.098 | 5.009 | 5.054 | 6,395,953 | -0.00(-0.03%) |
Feb 26, 2004 | 4.948 | 5.072 | 4.931 | 5.056 | 9,147,018 | +0.14(+2.75%) |
Feb 25, 2004 | 4.825 | 4.938 | 4.811 | 4.921 | 4,568,380 | +0.08(+1.66%) |
Feb 24, 2004 | 4.839 | 4.873 | 4.809 | 4.840 | 3,707,894 | -0.01(-0.23%) |
Feb 23, 2004 | 4.870 | 4.886 | 4.845 | 4.851 | 3,259,518 | -0.01(-0.28%) |
Feb 20, 2004 | 4.886 | 4.900 | 4.832 | 4.865 | 5,457,074 | +0.01(+0.11%) |
Feb 19, 2004 | 4.866 | 4.896 | 4.845 | 4.859 | 5,764,416 | +0.03(+0.65%) |
Feb 18, 2004 | 4.832 | 4.859 | 4.811 | 4.828 | 4,247,850 | -0.02(-0.48%) |
Feb 17, 2004 | 4.832 | 4.881 | 4.795 | 4.851 | 7,934,132 | +0.03(+0.65%) |
Feb 13, 2004 | 4.814 | 4.848 | 4.777 | 4.820 | 7,386,849 | +0.01(+0.11%) |
Feb 12, 2004 | 4.736 | 4.844 | 4.736 | 4.814 | 14,730,473 | +0.21(+4.63%) |
Feb 11, 2004 | 4.532 | 4.627 | 4.515 | 4.601 | 5,336,188 | +0.07(+1.60%) |
Feb 10, 2004 | 4.532 | 4.538 | 4.504 | 4.529 | 4,104,619 | +0.02(+0.39%) |
Feb 09, 2004 | 4.538 | 4.574 | 4.503 | 4.511 | 5,601,404 | -0.03(-0.60%) |
Feb 06, 2004 | 4.518 | 4.552 | 4.493 | 4.538 | 4,432,109 | +0.03(+0.67%) |
Feb 05, 2004 | 4.522 | 4.572 | 4.502 | 4.508 | 5,031,043 | -0.01(-0.21%) |
Feb 04, 2004 | 4.552 | 4.556 | 4.484 | 4.518 | 6,795,242 | -0.05(-1.05%) |
Feb 03, 2004 | 4.600 | 4.619 | 4.557 | 4.566 | 4,291,076 | -0.04(-0.89%) |