Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.138 | 5.159 | 5.014 | 5.050 | 36,356,952 | -0.10(-1.94%) |
Apr 29, 2004 | 5.256 | 5.256 | 5.135 | 5.150 | 19,359,174 | -0.11(-2.02%) |
Apr 28, 2004 | 5.344 | 5.344 | 5.238 | 5.256 | 15,147,173 | -0.09(-1.60%) |
Apr 27, 2004 | 5.391 | 5.412 | 5.318 | 5.341 | 15,685,475 | -0.05(-0.93%) |
Apr 26, 2004 | 5.377 | 5.415 | 5.353 | 5.391 | 16,516,532 | -0.01(-0.16%) |
Apr 23, 2004 | 5.359 | 5.462 | 5.241 | 5.400 | 36,204,120 | +0.09(+1.72%) |
Apr 22, 2004 | 5.400 | 5.403 | 5.241 | 5.309 | 43,836,464 | -0.16(-3.01%) |
Apr 21, 2004 | 5.388 | 5.503 | 5.347 | 5.474 | 29,297,554 | +0.09(+1.58%) |
Apr 20, 2004 | 5.550 | 5.550 | 5.385 | 5.388 | 23,378,948 | -0.16(-2.92%) |
Apr 19, 2004 | 5.494 | 5.562 | 5.456 | 5.550 | 16,289,324 | +0.01(+0.11%) |
Apr 16, 2004 | 5.530 | 5.591 | 5.483 | 5.544 | 13,547,550 | +0.06(+1.02%) |
Apr 15, 2004 | 5.553 | 5.583 | 5.486 | 5.488 | 18,993,400 | -0.06(-1.01%) |
Apr 14, 2004 | 5.527 | 5.612 | 5.527 | 5.544 | 13,266,682 | -0.03(-0.48%) |
Apr 13, 2004 | 5.609 | 5.639 | 5.565 | 5.571 | 15,772,418 | -0.05(-0.94%) |
Apr 12, 2004 | 5.612 | 5.653 | 5.597 | 5.624 | 11,738,380 | -0.04(-0.68%) |
Apr 08, 2004 | 5.715 | 5.748 | 5.633 | 5.662 | 23,306,608 | -0.09(-1.49%) |
Apr 07, 2004 | 5.765 | 5.783 | 5.668 | 5.748 | 41,616,688 | -0.06(-1.06%) |
Apr 06, 2004 | 5.739 | 5.815 | 5.718 | 5.809 | 14,055,965 | +0.07(+1.23%) |
Apr 05, 2004 | 5.786 | 5.792 | 5.692 | 5.739 | 12,994,305 | -0.03(-0.56%) |
Apr 02, 2004 | 5.727 | 5.774 | 5.668 | 5.771 | 23,136,118 | +0.09(+1.55%) |
Apr 01, 2004 | 5.627 | 5.736 | 5.627 | 5.683 | 32,976,346 | -0.08(-1.38%) |
Mar 31, 2004 | 5.854 | 5.854 | 5.730 | 5.762 | 20,101,928 | -0.07(-1.21%) |
Mar 30, 2004 | 5.821 | 5.874 | 5.771 | 5.833 | 12,552,116 | -0.01(-0.15%) |
Mar 29, 2004 | 5.871 | 5.871 | 5.818 | 5.842 | 8,973,851 | -0.04(-0.75%) |
Mar 26, 2004 | 5.809 | 5.912 | 5.789 | 5.886 | 14,246,154 | +0.05(+0.86%) |
Mar 25, 2004 | 5.768 | 5.836 | 5.739 | 5.836 | 13,848,116 | +0.12(+2.06%) |
Mar 24, 2004 | 5.703 | 5.777 | 5.689 | 5.718 | 11,727,852 | +0.01(+0.26%) |
Mar 23, 2004 | 5.695 | 5.748 | 5.650 | 5.703 | 12,078,682 | +0.02(+0.36%) |
Mar 22, 2004 | 5.771 | 5.774 | 5.642 | 5.683 | 15,264,343 | -0.10(-1.78%) |
Mar 19, 2004 | 5.768 | 5.851 | 5.756 | 5.786 | 22,043,212 | +0.02(+0.36%) |
Mar 18, 2004 | 5.703 | 5.792 | 5.668 | 5.765 | 14,566,418 | +0.07(+1.19%) |
Mar 17, 2004 | 5.639 | 5.724 | 5.630 | 5.697 | 11,887,135 | +0.10(+1.84%) |
Mar 16, 2004 | 5.606 | 5.615 | 5.580 | 5.594 | 17,263,022 | +0.04(+0.69%) |
Mar 15, 2004 | 5.600 | 5.600 | 5.197 | 5.556 | 19,834,306 | -0.06(-1.05%) |
Mar 12, 2004 | 5.647 | 5.668 | 5.565 | 5.615 | 18,014,608 | +0.02(+0.37%) |
Mar 11, 2004 | 5.933 | 5.933 | 5.580 | 5.594 | 26,748,684 | -0.12(-2.06%) |
Mar 10, 2004 | 5.795 | 5.795 | 5.703 | 5.712 | 17,062,984 | -0.08(-1.42%) |
Mar 09, 2004 | 5.859 | 5.859 | 5.786 | 5.795 | 13,801,248 | -0.03(-0.56%) |
Mar 08, 2004 | 6.036 | 6.036 | 5.824 | 5.827 | 11,926,531 | -0.04(-0.75%) |
Mar 05, 2004 | 5.889 | 5.921 | 5.862 | 5.871 | 16,134,456 | -0.02(-0.30%) |
Mar 04, 2004 | 5.918 | 5.951 | 5.883 | 5.889 | 15,391,362 | -0.02(-0.40%) |
Mar 03, 2004 | 5.921 | 5.930 | 5.845 | 5.912 | 20,987,664 | -0.01(-0.15%) |
Mar 02, 2004 | 5.968 | 6.033 | 5.874 | 5.921 | 24,229,024 | -0.08(-1.28%) |
Mar 01, 2004 | 5.968 | 6.010 | 5.927 | 5.998 | 17,799,966 | +0.10(+1.70%) |
Feb 27, 2004 | 5.954 | 5.954 | 5.871 | 5.898 | 16,276,079 | -0.04(-0.60%) |
Feb 26, 2004 | 5.904 | 5.951 | 5.833 | 5.933 | 16,704,004 | -0.03(-0.49%) |
Feb 25, 2004 | 5.892 | 5.963 | 5.815 | 5.963 | 27,960,120 | +0.09(+1.50%) |
Feb 24, 2004 | 5.730 | 5.907 | 5.668 | 5.874 | 26,304,118 | +0.07(+1.17%) |
Feb 23, 2004 | 5.889 | 5.910 | 5.786 | 5.806 | 18,367,136 | -0.08(-1.40%) |
Feb 20, 2004 | 5.918 | 5.924 | 5.856 | 5.889 | 21,552,458 | +0.00(+0.00%) |
Feb 19, 2004 | 5.933 | 6.066 | 5.889 | 5.889 | 28,824,458 | -0.03(-0.45%) |
Feb 18, 2004 | 5.886 | 5.918 | 5.845 | 5.915 | 14,961,739 | +0.03(+0.55%) |
Feb 17, 2004 | 5.910 | 5.927 | 5.824 | 5.883 | 13,740,456 | -0.01(-0.10%) |
Feb 13, 2004 | 5.927 | 5.965 | 5.883 | 5.889 | 12,651,965 | -0.02(-0.30%) |
Feb 12, 2004 | 5.889 | 5.930 | 5.848 | 5.907 | 13,590,003 | +0.03(+0.45%) |
Feb 11, 2004 | 5.871 | 5.910 | 5.830 | 5.880 | 19,662,456 | +0.03(+0.45%) |
Feb 10, 2004 | 5.742 | 5.921 | 5.730 | 5.854 | 19,680,118 | +0.11(+1.95%) |
Feb 09, 2004 | 5.762 | 5.771 | 5.703 | 5.742 | 15,229,022 | +0.01(+0.15%) |
Feb 06, 2004 | 5.647 | 5.762 | 5.615 | 5.733 | 15,141,399 | +0.14(+2.47%) |
Feb 05, 2004 | 5.642 | 5.683 | 5.583 | 5.594 | 20,854,532 | -0.04(-0.73%) |
Feb 04, 2004 | 5.697 | 5.697 | 5.612 | 5.636 | 20,564,494 | -0.07(-1.24%) |
Feb 03, 2004 | 5.824 | 5.827 | 5.656 | 5.706 | 21,986,156 | -0.04(-0.77%) |