Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.888 | 4.963 | 4.882 | 4.885 | 6,570,600 | +0.01(+0.12%) |
Apr 29, 2004 | 4.869 | 4.960 | 4.846 | 4.879 | 5,643,652 | -0.00(-0.06%) |
Apr 28, 2004 | 4.922 | 4.935 | 4.875 | 4.882 | 4,219,419 | -0.07(-1.48%) |
Apr 27, 2004 | 4.970 | 4.996 | 4.917 | 4.955 | 8,829,564 | -0.02(-0.44%) |
Apr 26, 2004 | 5.011 | 5.036 | 4.970 | 4.977 | 3,745,358 | -0.05(-0.90%) |
Apr 23, 2004 | 5.068 | 5.068 | 4.970 | 5.023 | 5,729,721 | -0.06(-1.24%) |
Apr 22, 2004 | 5.029 | 5.124 | 5.014 | 5.086 | 6,529,614 | +0.04(+0.87%) |
Apr 21, 2004 | 4.980 | 5.043 | 4.958 | 5.042 | 8,540,618 | +0.04(+0.88%) |
Apr 20, 2004 | 5.051 | 5.087 | 4.996 | 4.998 | 7,388,253 | -0.05(-1.04%) |
Apr 19, 2004 | 5.058 | 5.078 | 5.018 | 5.051 | 9,864,438 | -0.02(-0.43%) |
Apr 16, 2004 | 4.944 | 5.073 | 4.873 | 5.073 | 9,113,044 | +0.17(+3.46%) |
Apr 15, 2004 | 4.967 | 4.977 | 4.863 | 4.903 | 9,328,216 | -0.03(-0.62%) |
Apr 14, 2004 | 4.963 | 5.067 | 4.888 | 4.934 | 12,881,627 | -0.13(-2.57%) |
Apr 13, 2004 | 5.131 | 5.160 | 5.059 | 5.064 | 11,387,036 | -0.21(-3.92%) |
Apr 12, 2004 | 5.275 | 5.320 | 5.248 | 5.270 | 7,236,608 | -0.00(-0.08%) |
Apr 08, 2004 | 5.365 | 5.365 | 5.257 | 5.275 | 8,671,771 | -0.09(-1.72%) |
Apr 07, 2004 | 5.163 | 5.380 | 5.147 | 5.367 | 15,560,688 | +0.18(+3.56%) |
Apr 06, 2004 | 5.133 | 5.187 | 5.131 | 5.182 | 4,907,969 | +0.03(+0.60%) |
Apr 05, 2004 | 5.138 | 5.152 | 5.115 | 5.152 | 5,905,274 | +0.02(+0.31%) |
Apr 02, 2004 | 5.299 | 5.313 | 5.103 | 5.136 | 8,809,071 | -0.14(-2.58%) |
Apr 01, 2004 | 5.190 | 5.273 | 5.185 | 5.272 | 7,660,121 | +0.10(+1.84%) |
Mar 31, 2004 | 5.143 | 5.184 | 5.125 | 5.177 | 6,951,761 | +0.03(+0.65%) |
Mar 30, 2004 | 5.147 | 5.159 | 5.136 | 5.143 | 3,574,586 | -0.01(-0.20%) |
Mar 29, 2004 | 5.124 | 5.177 | 5.111 | 5.153 | 6,769,377 | +0.04(+0.72%) |
Mar 26, 2004 | 5.157 | 5.157 | 5.116 | 5.116 | 6,726,343 | -0.04(-0.79%) |
Mar 25, 2004 | 5.133 | 5.181 | 5.095 | 5.157 | 7,884,173 | +0.03(+0.51%) |
Mar 24, 2004 | 5.168 | 5.177 | 5.116 | 5.131 | 6,110,883 | -0.05(-0.99%) |
Mar 23, 2004 | 5.197 | 5.225 | 5.155 | 5.182 | 4,669,572 | +0.01(+0.11%) |
Mar 22, 2004 | 5.248 | 5.256 | 5.157 | 5.177 | 3,925,009 | -0.07(-1.34%) |
Mar 19, 2004 | 5.285 | 5.319 | 5.223 | 5.247 | 8,111,640 | -0.13(-2.34%) |
Mar 18, 2004 | 5.384 | 5.408 | 5.319 | 5.373 | 3,634,698 | -0.01(-0.22%) |
Mar 17, 2004 | 5.336 | 5.403 | 5.329 | 5.384 | 3,258,318 | +0.08(+1.43%) |
Mar 16, 2004 | 5.245 | 5.326 | 5.242 | 5.308 | 4,419,563 | +0.06(+1.23%) |
Mar 15, 2004 | 5.345 | 5.345 | 5.238 | 5.244 | 3,972,825 | -0.10(-1.86%) |
Mar 12, 2004 | 5.263 | 5.377 | 5.241 | 5.343 | 6,860,228 | +0.11(+2.01%) |
Mar 11, 2004 | 5.368 | 5.373 | 5.229 | 5.238 | 4,063,675 | -0.13(-2.43%) |
Mar 10, 2004 | 5.395 | 5.417 | 5.348 | 5.368 | 5,412,086 | -0.04(-0.68%) |
Mar 09, 2004 | 5.449 | 5.461 | 5.381 | 5.405 | 3,620,353 | -0.02(-0.40%) |
Mar 08, 2004 | 5.431 | 5.459 | 5.418 | 5.427 | 2,518,536 | -0.02(-0.46%) |
Mar 05, 2004 | 5.373 | 5.468 | 5.371 | 5.452 | 3,996,050 | +0.06(+1.14%) |
Mar 04, 2004 | 5.401 | 5.433 | 5.387 | 5.390 | 4,591,701 | +0.02(+0.30%) |
Mar 03, 2004 | 5.336 | 5.417 | 5.336 | 5.374 | 5,143,634 | +0.03(+0.55%) |
Mar 02, 2004 | 5.357 | 5.405 | 5.345 | 5.345 | 3,599,177 | -0.01(-0.22%) |
Mar 01, 2004 | 5.343 | 5.359 | 5.286 | 5.357 | 5,555,534 | +0.05(+1.02%) |
Feb 27, 2004 | 5.354 | 5.374 | 5.292 | 5.302 | 5,850,627 | -0.02(-0.41%) |
Feb 26, 2004 | 5.313 | 5.354 | 5.279 | 5.324 | 2,877,839 | +0.01(+0.25%) |
Feb 25, 2004 | 5.321 | 5.338 | 5.288 | 5.311 | 2,522,635 | +0.01(+0.19%) |
Feb 24, 2004 | 5.321 | 5.330 | 5.266 | 5.301 | 4,012,444 | -0.03(-0.55%) |
Feb 23, 2004 | 5.415 | 5.415 | 5.314 | 5.330 | 4,129,252 | -0.04(-0.65%) |
Feb 20, 2004 | 5.424 | 5.424 | 5.340 | 5.365 | 4,984,475 | -0.02(-0.43%) |
Feb 19, 2004 | 5.431 | 5.472 | 5.389 | 5.389 | 4,557,546 | -0.04(-0.65%) |
Feb 18, 2004 | 5.415 | 5.456 | 5.373 | 5.424 | 5,165,493 | +0.02(+0.43%) |
Feb 17, 2004 | 5.461 | 5.465 | 5.362 | 5.401 | 5,123,141 | -0.02(-0.46%) |
Feb 13, 2004 | 5.414 | 5.557 | 5.414 | 5.425 | 11,034,564 | +0.15(+2.77%) |
Feb 12, 2004 | 5.244 | 5.292 | 5.244 | 5.279 | 3,334,140 | +0.01(+0.11%) |
Feb 11, 2004 | 5.241 | 5.288 | 5.204 | 5.273 | 8,054,944 | +0.00(+0.06%) |
Feb 10, 2004 | 5.219 | 5.270 | 5.206 | 5.270 | 4,893,625 | +0.05(+0.98%) |
Feb 09, 2004 | 5.219 | 5.260 | 5.204 | 5.219 | 4,821,217 | -0.02(-0.36%) |
Feb 06, 2004 | 5.175 | 5.238 | 5.169 | 5.238 | 5,362,221 | +0.05(+0.87%) |
Feb 05, 2004 | 5.153 | 5.232 | 5.153 | 5.193 | 6,674,429 | +0.05(+0.88%) |
Feb 04, 2004 | 5.212 | 5.229 | 5.138 | 5.147 | 8,426,543 | -0.12(-2.20%) |
Feb 03, 2004 | 5.299 | 5.301 | 5.223 | 5.263 | 5,692,835 | -0.03(-0.61%) |