Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.286 | 5.323 | 5.215 | 5.296 | 3,993,867 | +0.02(+0.36%) |
Apr 29, 2004 | 5.301 | 5.387 | 5.232 | 5.277 | 4,912,768 | -0.00(-0.03%) |
Apr 28, 2004 | 5.290 | 5.387 | 5.266 | 5.278 | 6,062,767 | -0.02(-0.34%) |
Apr 27, 2004 | 5.296 | 5.428 | 5.270 | 5.296 | 6,259,805 | -0.02(-0.39%) |
Apr 26, 2004 | 5.334 | 5.339 | 5.233 | 5.316 | 4,119,854 | -0.02(-0.28%) |
Apr 23, 2004 | 5.393 | 5.393 | 5.259 | 5.331 | 4,323,485 | -0.06(-1.14%) |
Apr 22, 2004 | 4.997 | 5.483 | 4.997 | 5.393 | 15,310,374 | +0.46(+9.42%) |
Apr 21, 2004 | 4.998 | 4.998 | 4.875 | 4.928 | 7,460,712 | -0.07(-1.39%) |
Apr 20, 2004 | 5.186 | 5.242 | 4.991 | 4.998 | 5,974,869 | -0.16(-3.05%) |
Apr 19, 2004 | 5.200 | 5.219 | 5.129 | 5.155 | 3,412,641 | -0.09(-1.64%) |
Apr 16, 2004 | 5.154 | 5.298 | 5.130 | 5.241 | 3,128,071 | +0.12(+2.37%) |
Apr 15, 2004 | 5.162 | 5.162 | 5.054 | 5.120 | 3,785,841 | -0.04(-0.82%) |
Apr 14, 2004 | 5.177 | 5.178 | 5.057 | 5.162 | 5,641,589 | -0.05(-0.94%) |
Apr 13, 2004 | 5.372 | 5.386 | 5.203 | 5.211 | 4,634,424 | -0.13(-2.43%) |
Apr 12, 2004 | 5.279 | 5.376 | 5.279 | 5.341 | 3,072,769 | +0.01(+0.23%) |
Apr 08, 2004 | 5.328 | 5.349 | 5.286 | 5.328 | 3,491,749 | +0.03(+0.64%) |
Apr 07, 2004 | 5.324 | 5.328 | 5.260 | 5.294 | 2,393,024 | -0.03(-0.59%) |
Apr 06, 2004 | 5.352 | 5.387 | 5.308 | 5.326 | 4,127,179 | -0.07(-1.22%) |
Apr 05, 2004 | 5.216 | 5.391 | 5.211 | 5.391 | 5,740,108 | +0.14(+2.57%) |
Apr 02, 2004 | 5.189 | 5.316 | 5.189 | 5.256 | 4,386,478 | +0.06(+1.18%) |
Apr 01, 2004 | 5.186 | 5.195 | 5.125 | 5.195 | 6,888,276 | +0.01(+0.16%) |
Mar 31, 2004 | 5.277 | 5.277 | 5.184 | 5.186 | 3,892,052 | -0.09(-1.71%) |
Mar 30, 2004 | 5.161 | 5.289 | 5.155 | 5.277 | 4,725,252 | +0.09(+1.74%) |
Mar 29, 2004 | 5.148 | 5.226 | 5.126 | 5.186 | 2,608,008 | +0.07(+1.41%) |
Mar 26, 2004 | 5.111 | 5.170 | 5.110 | 5.114 | 3,963,469 | +0.00(+0.05%) |
Mar 25, 2004 | 5.113 | 5.140 | 5.047 | 5.111 | 5,787,353 | +0.06(+1.27%) |
Mar 24, 2004 | 5.039 | 5.085 | 5.013 | 5.047 | 5,288,166 | -0.03(-0.51%) |
Mar 23, 2004 | 5.009 | 5.103 | 5.008 | 5.073 | 3,137,227 | +0.08(+1.50%) |
Mar 22, 2004 | 5.005 | 5.049 | 4.983 | 4.998 | 4,068,946 | -0.07(-1.32%) |
Mar 19, 2004 | 5.065 | 5.105 | 5.027 | 5.065 | 3,214,138 | -0.02(-0.48%) |
Mar 18, 2004 | 5.154 | 5.173 | 5.057 | 5.090 | 5,952,162 | -0.05(-1.04%) |
Mar 17, 2004 | 5.028 | 5.191 | 5.028 | 5.143 | 4,334,106 | +0.10(+2.06%) |
Mar 16, 2004 | 5.051 | 5.069 | 5.013 | 5.039 | 7,526,636 | -0.02(-0.35%) |
Mar 15, 2004 | 5.051 | 5.135 | 5.049 | 5.057 | 4,152,450 | -0.02(-0.38%) |
Mar 12, 2004 | 5.092 | 5.110 | 5.051 | 5.076 | 5,081,971 | -0.01(-0.11%) |
Mar 11, 2004 | 5.044 | 5.197 | 5.044 | 5.081 | 6,668,165 | +0.01(+0.27%) |
Mar 10, 2004 | 5.201 | 5.208 | 5.051 | 5.068 | 5,040,220 | -0.13(-2.55%) |
Mar 09, 2004 | 5.147 | 5.241 | 5.126 | 5.200 | 5,535,745 | +0.03(+0.50%) |
Mar 08, 2004 | 5.192 | 5.212 | 5.148 | 5.174 | 3,396,893 | -0.05(-0.99%) |
Mar 05, 2004 | 5.201 | 5.327 | 5.199 | 5.226 | 5,336,509 | +0.02(+0.47%) |
Mar 04, 2004 | 5.113 | 5.242 | 5.113 | 5.201 | 5,546,366 | +0.08(+1.46%) |
Mar 03, 2004 | 5.065 | 5.126 | 5.061 | 5.126 | 3,036,877 | +0.05(+1.02%) |
Mar 02, 2004 | 5.085 | 5.136 | 5.031 | 5.075 | 4,864,790 | -0.01(-0.21%) |
Mar 01, 2004 | 4.983 | 5.090 | 4.983 | 5.085 | 4,862,593 | +0.03(+0.59%) |
Feb 27, 2004 | 5.049 | 5.099 | 5.010 | 5.055 | 6,394,582 | -0.00(-0.03%) |
Feb 26, 2004 | 4.949 | 5.073 | 4.933 | 5.057 | 9,145,059 | +0.14(+2.75%) |
Feb 25, 2004 | 4.826 | 4.939 | 4.812 | 4.922 | 4,567,402 | +0.08(+1.66%) |
Feb 24, 2004 | 4.840 | 4.874 | 4.810 | 4.841 | 3,707,099 | -0.01(-0.23%) |
Feb 23, 2004 | 4.871 | 4.887 | 4.847 | 4.852 | 3,258,819 | -0.01(-0.28%) |
Feb 20, 2004 | 4.887 | 4.901 | 4.833 | 4.866 | 5,455,904 | +0.01(+0.11%) |
Feb 19, 2004 | 4.867 | 4.897 | 4.847 | 4.860 | 5,763,181 | +0.03(+0.65%) |
Feb 18, 2004 | 4.833 | 4.860 | 4.812 | 4.829 | 4,246,940 | -0.02(-0.48%) |
Feb 17, 2004 | 4.833 | 4.882 | 4.796 | 4.852 | 7,932,432 | +0.03(+0.65%) |
Feb 13, 2004 | 4.815 | 4.849 | 4.778 | 4.821 | 7,385,266 | +0.01(+0.11%) |
Feb 12, 2004 | 4.737 | 4.845 | 4.737 | 4.815 | 14,727,317 | +0.21(+4.63%) |
Feb 11, 2004 | 4.533 | 4.628 | 4.516 | 4.602 | 5,335,045 | +0.07(+1.60%) |
Feb 10, 2004 | 4.533 | 4.539 | 4.505 | 4.530 | 4,103,739 | +0.02(+0.39%) |
Feb 09, 2004 | 4.539 | 4.575 | 4.504 | 4.512 | 5,600,204 | -0.03(-0.60%) |
Feb 06, 2004 | 4.519 | 4.553 | 4.494 | 4.539 | 4,431,160 | +0.03(+0.67%) |
Feb 05, 2004 | 4.523 | 4.573 | 4.502 | 4.509 | 5,029,965 | -0.01(-0.21%) |
Feb 04, 2004 | 4.553 | 4.557 | 4.485 | 4.519 | 6,793,786 | -0.05(-1.05%) |
Feb 03, 2004 | 4.601 | 4.620 | 4.558 | 4.567 | 4,290,157 | -0.04(-0.89%) |