Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 5.260 | 5.297 | 5.190 | 5.270 | 4,013,494 | +0.02(+0.36%) |
Apr 29, 2004 | 5.275 | 5.361 | 5.206 | 5.251 | 4,936,910 | -0.00(-0.03%) |
Apr 28, 2004 | 5.264 | 5.361 | 5.240 | 5.252 | 6,092,561 | -0.02(-0.34%) |
Apr 27, 2004 | 5.270 | 5.402 | 5.244 | 5.270 | 6,290,567 | -0.02(-0.39%) |
Apr 26, 2004 | 5.308 | 5.313 | 5.207 | 5.290 | 4,140,100 | -0.01(-0.28%) |
Apr 23, 2004 | 5.366 | 5.366 | 5.233 | 5.305 | 4,344,731 | -0.06(-1.14%) |
Apr 22, 2004 | 4.972 | 5.456 | 4.972 | 5.366 | 15,385,612 | +0.46(+9.42%) |
Apr 21, 2004 | 4.974 | 4.974 | 4.851 | 4.904 | 7,497,376 | -0.07(-1.39%) |
Apr 20, 2004 | 5.161 | 5.217 | 4.967 | 4.974 | 6,004,231 | -0.16(-3.05%) |
Apr 19, 2004 | 5.175 | 5.194 | 5.104 | 5.130 | 3,429,411 | -0.09(-1.64%) |
Apr 16, 2004 | 5.128 | 5.272 | 5.105 | 5.215 | 3,143,443 | +0.12(+2.37%) |
Apr 15, 2004 | 5.137 | 5.137 | 5.029 | 5.095 | 3,804,446 | -0.04(-0.82%) |
Apr 14, 2004 | 5.152 | 5.153 | 5.032 | 5.137 | 5,669,313 | -0.05(-0.94%) |
Apr 13, 2004 | 5.346 | 5.359 | 5.177 | 5.186 | 4,657,198 | -0.13(-2.43%) |
Apr 12, 2004 | 5.253 | 5.350 | 5.253 | 5.315 | 3,087,869 | +0.01(+0.23%) |
Apr 08, 2004 | 5.302 | 5.323 | 5.260 | 5.302 | 3,508,908 | +0.03(+0.64%) |
Apr 07, 2004 | 5.298 | 5.302 | 5.234 | 5.268 | 2,404,784 | -0.03(-0.59%) |
Apr 06, 2004 | 5.325 | 5.361 | 5.282 | 5.300 | 4,147,461 | -0.07(-1.22%) |
Apr 05, 2004 | 5.191 | 5.365 | 5.186 | 5.365 | 5,768,316 | +0.13(+2.57%) |
Apr 02, 2004 | 5.164 | 5.290 | 5.164 | 5.230 | 4,408,034 | +0.06(+1.18%) |
Apr 01, 2004 | 5.161 | 5.169 | 5.100 | 5.169 | 6,922,127 | +0.01(+0.16%) |
Mar 31, 2004 | 5.251 | 5.251 | 5.158 | 5.161 | 3,911,178 | -0.09(-1.71%) |
Mar 30, 2004 | 5.135 | 5.263 | 5.130 | 5.251 | 4,748,473 | +0.09(+1.74%) |
Mar 29, 2004 | 5.123 | 5.200 | 5.101 | 5.161 | 2,620,824 | +0.07(+1.41%) |
Mar 26, 2004 | 5.086 | 5.145 | 5.085 | 5.089 | 3,982,946 | +0.00(+0.05%) |
Mar 25, 2004 | 5.088 | 5.115 | 5.023 | 5.086 | 5,815,793 | +0.06(+1.27%) |
Mar 24, 2004 | 5.014 | 5.061 | 4.989 | 5.023 | 5,314,153 | -0.03(-0.51%) |
Mar 23, 2004 | 4.984 | 5.078 | 4.983 | 5.048 | 3,152,644 | +0.07(+1.50%) |
Mar 22, 2004 | 4.980 | 5.024 | 4.959 | 4.974 | 4,088,942 | -0.07(-1.32%) |
Mar 19, 2004 | 5.040 | 5.080 | 5.002 | 5.040 | 3,229,933 | -0.02(-0.48%) |
Mar 18, 2004 | 5.128 | 5.148 | 5.032 | 5.065 | 5,981,412 | -0.05(-1.04%) |
Mar 17, 2004 | 5.004 | 5.165 | 5.004 | 5.118 | 4,355,404 | +0.10(+2.06%) |
Mar 16, 2004 | 5.027 | 5.044 | 4.989 | 5.014 | 7,563,623 | -0.02(-0.35%) |
Mar 15, 2004 | 5.027 | 5.109 | 5.024 | 5.032 | 4,172,856 | -0.02(-0.38%) |
Mar 12, 2004 | 5.067 | 5.085 | 5.027 | 5.051 | 5,106,945 | -0.01(-0.11%) |
Mar 11, 2004 | 5.020 | 5.172 | 5.020 | 5.056 | 6,700,934 | +0.01(+0.27%) |
Mar 10, 2004 | 5.176 | 5.183 | 5.027 | 5.043 | 5,064,989 | -0.13(-2.55%) |
Mar 09, 2004 | 5.122 | 5.215 | 5.101 | 5.175 | 5,562,949 | +0.03(+0.50%) |
Mar 08, 2004 | 5.167 | 5.187 | 5.123 | 5.149 | 3,413,586 | -0.05(-0.99%) |
Mar 05, 2004 | 5.176 | 5.301 | 5.173 | 5.200 | 5,362,734 | +0.02(+0.47%) |
Mar 04, 2004 | 5.088 | 5.217 | 5.088 | 5.176 | 5,573,622 | +0.07(+1.46%) |
Mar 03, 2004 | 5.040 | 5.101 | 5.036 | 5.101 | 3,051,801 | +0.05(+1.02%) |
Mar 02, 2004 | 5.061 | 5.111 | 5.006 | 5.050 | 4,888,697 | -0.01(-0.21%) |
Mar 01, 2004 | 4.959 | 5.065 | 4.959 | 5.061 | 4,886,488 | +0.03(+0.59%) |
Feb 27, 2004 | 5.024 | 5.074 | 4.986 | 5.031 | 6,426,006 | -0.00(-0.03%) |
Feb 26, 2004 | 4.925 | 5.048 | 4.908 | 5.032 | 9,189,999 | +0.13(+2.75%) |
Feb 25, 2004 | 4.802 | 4.915 | 4.789 | 4.898 | 4,589,847 | +0.08(+1.66%) |
Feb 24, 2004 | 4.816 | 4.850 | 4.786 | 4.817 | 3,725,317 | -0.01(-0.23%) |
Feb 23, 2004 | 4.847 | 4.864 | 4.823 | 4.828 | 3,274,834 | -0.01(-0.28%) |
Feb 20, 2004 | 4.864 | 4.877 | 4.809 | 4.842 | 5,482,716 | +0.01(+0.11%) |
Feb 19, 2004 | 4.843 | 4.873 | 4.823 | 4.836 | 5,791,503 | +0.03(+0.65%) |
Feb 18, 2004 | 4.809 | 4.836 | 4.789 | 4.805 | 4,267,810 | -0.02(-0.48%) |
Feb 17, 2004 | 4.809 | 4.858 | 4.773 | 4.828 | 7,971,413 | +0.03(+0.65%) |
Feb 13, 2004 | 4.792 | 4.826 | 4.755 | 4.797 | 7,421,559 | +0.01(+0.11%) |
Feb 12, 2004 | 4.714 | 4.821 | 4.714 | 4.792 | 14,799,690 | +0.21(+4.63%) |
Feb 11, 2004 | 4.510 | 4.605 | 4.494 | 4.580 | 5,361,262 | +0.07(+1.60%) |
Feb 10, 2004 | 4.510 | 4.517 | 4.483 | 4.508 | 4,123,906 | +0.02(+0.39%) |
Feb 09, 2004 | 4.517 | 4.552 | 4.482 | 4.490 | 5,627,724 | -0.03(-0.60%) |
Feb 06, 2004 | 4.497 | 4.531 | 4.472 | 4.517 | 4,452,935 | +0.03(+0.67%) |
Feb 05, 2004 | 4.501 | 4.551 | 4.480 | 4.487 | 5,054,683 | -0.01(-0.21%) |
Feb 04, 2004 | 4.531 | 4.535 | 4.463 | 4.497 | 6,827,172 | -0.05(-1.05%) |
Feb 03, 2004 | 4.578 | 4.597 | 4.536 | 4.544 | 4,311,239 | -0.04(-0.89%) |