Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.855 | 4.929 | 4.849 | 4.852 | 6,615,140 | +0.01(+0.12%) |
Apr 29, 2004 | 4.836 | 4.926 | 4.813 | 4.846 | 5,681,910 | -0.00(-0.06%) |
Apr 28, 2004 | 4.889 | 4.902 | 4.842 | 4.849 | 4,248,022 | -0.07(-1.48%) |
Apr 27, 2004 | 4.937 | 4.963 | 4.884 | 4.922 | 8,889,417 | -0.02(-0.44%) |
Apr 26, 2004 | 4.977 | 5.002 | 4.937 | 4.944 | 3,770,747 | -0.05(-0.90%) |
Apr 23, 2004 | 5.034 | 5.034 | 4.937 | 4.989 | 5,768,562 | -0.06(-1.24%) |
Apr 22, 2004 | 4.995 | 5.089 | 4.980 | 5.051 | 6,573,877 | +0.04(+0.87%) |
Apr 21, 2004 | 4.947 | 5.009 | 4.925 | 5.008 | 8,598,514 | +0.04(+0.88%) |
Apr 20, 2004 | 5.017 | 5.053 | 4.963 | 4.964 | 7,438,336 | -0.05(-1.04%) |
Apr 19, 2004 | 5.024 | 5.044 | 4.985 | 5.017 | 9,931,307 | -0.02(-0.43%) |
Apr 16, 2004 | 4.910 | 5.038 | 4.841 | 5.038 | 9,174,820 | +0.17(+3.46%) |
Apr 15, 2004 | 4.934 | 4.944 | 4.830 | 4.870 | 9,391,450 | -0.03(-0.62%) |
Apr 14, 2004 | 4.929 | 5.033 | 4.855 | 4.900 | 12,968,949 | -0.13(-2.57%) |
Apr 13, 2004 | 5.097 | 5.126 | 5.025 | 5.030 | 11,464,226 | -0.21(-3.92%) |
Apr 12, 2004 | 5.239 | 5.284 | 5.213 | 5.235 | 7,285,663 | -0.00(-0.08%) |
Apr 08, 2004 | 5.329 | 5.329 | 5.222 | 5.239 | 8,730,555 | -0.09(-1.72%) |
Apr 07, 2004 | 5.129 | 5.344 | 5.113 | 5.331 | 15,666,171 | +0.18(+3.56%) |
Apr 06, 2004 | 5.098 | 5.152 | 5.097 | 5.147 | 4,941,239 | +0.03(+0.60%) |
Apr 05, 2004 | 5.104 | 5.117 | 5.081 | 5.117 | 5,945,305 | +0.02(+0.31%) |
Apr 02, 2004 | 5.264 | 5.277 | 5.069 | 5.101 | 8,868,786 | -0.14(-2.58%) |
Apr 01, 2004 | 5.155 | 5.238 | 5.150 | 5.236 | 7,712,047 | +0.09(+1.84%) |
Mar 31, 2004 | 5.108 | 5.149 | 5.091 | 5.142 | 6,998,886 | +0.03(+0.65%) |
Mar 30, 2004 | 5.113 | 5.124 | 5.101 | 5.108 | 3,598,818 | -0.01(-0.20%) |
Mar 29, 2004 | 5.089 | 5.142 | 5.076 | 5.118 | 6,815,266 | +0.04(+0.72%) |
Mar 26, 2004 | 5.123 | 5.123 | 5.082 | 5.082 | 6,771,940 | -0.04(-0.79%) |
Mar 25, 2004 | 5.098 | 5.146 | 5.060 | 5.123 | 7,937,618 | +0.03(+0.51%) |
Mar 24, 2004 | 5.133 | 5.142 | 5.082 | 5.097 | 6,152,307 | -0.05(-0.99%) |
Mar 23, 2004 | 5.162 | 5.190 | 5.120 | 5.147 | 4,701,227 | +0.01(+0.11%) |
Mar 22, 2004 | 5.213 | 5.220 | 5.123 | 5.142 | 3,951,616 | -0.07(-1.34%) |
Mar 19, 2004 | 5.249 | 5.283 | 5.188 | 5.211 | 8,166,628 | -0.13(-2.34%) |
Mar 18, 2004 | 5.348 | 5.371 | 5.283 | 5.337 | 3,659,337 | -0.01(-0.22%) |
Mar 17, 2004 | 5.300 | 5.367 | 5.293 | 5.348 | 3,280,405 | +0.08(+1.43%) |
Mar 16, 2004 | 5.210 | 5.290 | 5.207 | 5.273 | 4,449,522 | +0.06(+1.23%) |
Mar 15, 2004 | 5.309 | 5.309 | 5.203 | 5.209 | 3,999,756 | -0.10(-1.86%) |
Mar 12, 2004 | 5.227 | 5.341 | 5.206 | 5.307 | 6,906,732 | +0.10(+2.01%) |
Mar 11, 2004 | 5.332 | 5.337 | 5.194 | 5.203 | 4,091,222 | -0.13(-2.43%) |
Mar 10, 2004 | 5.358 | 5.380 | 5.312 | 5.332 | 5,448,774 | -0.04(-0.68%) |
Mar 09, 2004 | 5.412 | 5.424 | 5.345 | 5.368 | 3,644,895 | -0.02(-0.40%) |
Mar 08, 2004 | 5.395 | 5.422 | 5.382 | 5.390 | 2,535,609 | -0.02(-0.46%) |
Mar 05, 2004 | 5.337 | 5.431 | 5.335 | 5.415 | 4,023,138 | +0.06(+1.14%) |
Mar 04, 2004 | 5.364 | 5.396 | 5.351 | 5.354 | 4,622,827 | +0.02(+0.30%) |
Mar 03, 2004 | 5.300 | 5.380 | 5.300 | 5.338 | 5,178,501 | +0.03(+0.55%) |
Mar 02, 2004 | 5.321 | 5.368 | 5.309 | 5.309 | 3,623,575 | -0.01(-0.22%) |
Mar 01, 2004 | 5.307 | 5.323 | 5.251 | 5.321 | 5,593,194 | +0.05(+1.02%) |
Feb 27, 2004 | 5.318 | 5.338 | 5.257 | 5.267 | 5,890,288 | -0.02(-0.41%) |
Feb 26, 2004 | 5.277 | 5.318 | 5.243 | 5.289 | 2,897,347 | +0.01(+0.25%) |
Feb 25, 2004 | 5.286 | 5.302 | 5.252 | 5.275 | 2,539,735 | +0.01(+0.19%) |
Feb 24, 2004 | 5.286 | 5.294 | 5.230 | 5.265 | 4,039,644 | -0.03(-0.55%) |
Feb 23, 2004 | 5.379 | 5.379 | 5.278 | 5.294 | 4,157,243 | -0.03(-0.65%) |
Feb 20, 2004 | 5.387 | 5.387 | 5.305 | 5.329 | 5,018,264 | -0.02(-0.43%) |
Feb 19, 2004 | 5.395 | 5.435 | 5.353 | 5.353 | 4,588,441 | -0.03(-0.65%) |
Feb 18, 2004 | 5.379 | 5.419 | 5.337 | 5.387 | 5,200,508 | +0.02(+0.43%) |
Feb 17, 2004 | 5.424 | 5.428 | 5.326 | 5.364 | 5,157,870 | -0.02(-0.46%) |
Feb 13, 2004 | 5.377 | 5.520 | 5.377 | 5.389 | 11,109,365 | +0.15(+2.77%) |
Feb 12, 2004 | 5.209 | 5.257 | 5.209 | 5.243 | 3,356,742 | +0.01(+0.11%) |
Feb 11, 2004 | 5.206 | 5.252 | 5.169 | 5.238 | 8,109,547 | +0.00(+0.06%) |
Feb 10, 2004 | 5.184 | 5.235 | 5.171 | 5.235 | 4,926,797 | +0.05(+0.98%) |
Feb 09, 2004 | 5.184 | 5.225 | 5.169 | 5.184 | 4,853,900 | -0.02(-0.36%) |
Feb 06, 2004 | 5.140 | 5.203 | 5.134 | 5.203 | 5,398,571 | +0.05(+0.87%) |
Feb 05, 2004 | 5.118 | 5.197 | 5.118 | 5.158 | 6,719,673 | +0.05(+0.88%) |
Feb 04, 2004 | 5.177 | 5.194 | 5.104 | 5.113 | 8,483,665 | -0.11(-2.20%) |
Feb 03, 2004 | 5.264 | 5.265 | 5.188 | 5.227 | 5,731,425 | -0.03(-0.61%) |