Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.896 | 4.908 | 4.841 | 4.855 | 3,846,989 | -0.03(-0.54%) |
May 27, 2004 | 4.877 | 4.913 | 4.865 | 4.882 | 3,057,060 | +0.00(+0.05%) |
May 26, 2004 | 4.862 | 4.891 | 4.829 | 4.879 | 4,106,125 | +0.03(+0.59%) |
May 25, 2004 | 4.841 | 4.860 | 4.769 | 4.850 | 6,746,731 | +0.08(+1.71%) |
May 24, 2004 | 4.795 | 4.822 | 4.726 | 4.769 | 4,632,744 | +0.00(+0.05%) |
May 21, 2004 | 4.838 | 4.838 | 4.750 | 4.766 | 5,121,390 | -0.03(-0.60%) |
May 20, 2004 | 4.783 | 4.810 | 4.776 | 4.795 | 2,892,231 | +0.03(+0.60%) |
May 19, 2004 | 4.795 | 4.817 | 4.757 | 4.766 | 4,011,401 | +0.01(+0.20%) |
May 18, 2004 | 4.731 | 4.774 | 4.731 | 4.757 | 1,987,131 | +0.02(+0.40%) |
May 17, 2004 | 4.781 | 4.781 | 4.721 | 4.738 | 2,876,791 | -0.06(-1.15%) |
May 14, 2004 | 4.762 | 4.793 | 4.738 | 4.793 | 7,867,987 | +0.03(+0.65%) |
May 13, 2004 | 4.745 | 4.790 | 4.745 | 4.762 | 5,930,096 | +0.00(+0.05%) |
May 12, 2004 | 4.793 | 4.805 | 4.709 | 4.759 | 10,299,532 | -0.03(-0.70%) |
May 11, 2004 | 4.774 | 4.805 | 4.764 | 4.793 | 5,065,473 | +0.02(+0.40%) |
May 10, 2004 | 4.817 | 4.817 | 4.726 | 4.774 | 6,350,307 | -0.04(-0.90%) |
May 07, 2004 | 4.853 | 4.872 | 4.793 | 4.817 | 4,954,892 | -0.06(-1.23%) |
May 06, 2004 | 4.853 | 4.882 | 4.814 | 4.877 | 5,119,303 | +0.03(+0.54%) |
May 05, 2004 | 4.834 | 4.865 | 4.817 | 4.850 | 8,925,816 | +0.02(+0.40%) |
May 04, 2004 | 4.826 | 4.865 | 4.793 | 4.831 | 4,489,614 | +0.00(+0.05%) |
May 03, 2004 | 4.829 | 4.843 | 4.805 | 4.829 | 5,646,340 | -0.00(-0.05%) |
Apr 30, 2004 | 4.865 | 4.917 | 4.819 | 4.831 | 3,543,619 | -0.06(-1.18%) |
Apr 29, 2004 | 4.968 | 4.992 | 4.853 | 4.889 | 4,873,937 | -0.07(-1.35%) |
Apr 28, 2004 | 5.052 | 5.052 | 4.925 | 4.956 | 5,770,692 | -0.13(-2.59%) |
Apr 27, 2004 | 5.092 | 5.126 | 5.071 | 5.088 | 4,327,289 | -0.00(-0.09%) |
Apr 26, 2004 | 5.047 | 5.092 | 5.047 | 5.092 | 4,066,065 | +0.04(+0.71%) |
Apr 23, 2004 | 5.076 | 5.104 | 5.032 | 5.056 | 8,673,773 | -0.02(-0.42%) |
Apr 22, 2004 | 5.059 | 5.107 | 5.035 | 5.078 | 7,098,923 | +0.02(+0.43%) |
Apr 21, 2004 | 5.064 | 5.068 | 5.023 | 5.056 | 5,229,885 | -0.01(-0.19%) |
Apr 20, 2004 | 5.083 | 5.104 | 5.056 | 5.066 | 3,550,713 | -0.02(-0.33%) |
Apr 19, 2004 | 5.076 | 5.104 | 5.066 | 5.083 | 5,237,396 | -0.01(-0.19%) |
Apr 16, 2004 | 5.056 | 5.102 | 5.052 | 5.092 | 4,485,858 | +0.04(+0.81%) |
Apr 15, 2004 | 5.023 | 5.061 | 5.001 | 5.052 | 3,794,827 | +0.03(+0.52%) |
Apr 14, 2004 | 5.009 | 5.032 | 4.975 | 5.025 | 4,344,815 | -0.02(-0.33%) |
Apr 13, 2004 | 5.059 | 5.073 | 4.968 | 5.042 | 5,997,697 | -0.03(-0.57%) |
Apr 12, 2004 | 5.164 | 5.176 | 5.066 | 5.071 | 3,896,229 | -0.09(-1.81%) |
Apr 08, 2004 | 5.183 | 5.205 | 5.140 | 5.164 | 3,119,236 | -0.00(-0.05%) |
Apr 07, 2004 | 5.174 | 5.176 | 5.145 | 5.167 | 3,544,454 | -0.00(-0.09%) |
Apr 06, 2004 | 5.136 | 5.176 | 5.136 | 5.171 | 1,643,702 | +0.01(+0.14%) |
Apr 05, 2004 | 5.171 | 5.171 | 5.128 | 5.164 | 3,188,924 | +0.00(+0.00%) |
Apr 02, 2004 | 5.174 | 5.176 | 5.109 | 5.164 | 2,742,424 | +0.03(+0.56%) |
Apr 01, 2004 | 5.116 | 5.152 | 5.104 | 5.136 | 3,767,286 | +0.04(+0.85%) |
Mar 31, 2004 | 5.104 | 5.107 | 5.059 | 5.092 | 4,833,043 | +0.01(+0.14%) |
Mar 30, 2004 | 5.056 | 5.092 | 5.023 | 5.085 | 3,322,456 | +0.03(+0.57%) |
Mar 29, 2004 | 5.021 | 5.056 | 4.997 | 5.056 | 3,236,495 | +0.03(+0.57%) |
Mar 26, 2004 | 5.021 | 5.068 | 5.021 | 5.028 | 3,662,547 | -0.02(-0.33%) |
Mar 25, 2004 | 5.071 | 5.090 | 5.032 | 5.044 | 8,271,506 | -0.01(-0.19%) |
Mar 24, 2004 | 5.068 | 5.124 | 5.044 | 5.054 | 4,013,070 | -0.04(-0.71%) |
Mar 23, 2004 | 5.116 | 5.140 | 5.083 | 5.090 | 3,223,141 | -0.03(-0.61%) |
Mar 22, 2004 | 5.140 | 5.164 | 5.078 | 5.121 | 2,995,301 | -0.05(-0.97%) |
Mar 19, 2004 | 5.164 | 5.200 | 5.126 | 5.171 | 4,128,659 | +0.01(+0.19%) |
Mar 18, 2004 | 5.116 | 5.188 | 5.090 | 5.162 | 5,803,240 | +0.05(+0.98%) |
Mar 17, 2004 | 5.085 | 5.121 | 5.073 | 5.112 | 6,581,485 | +0.04(+0.85%) |
Mar 16, 2004 | 5.071 | 5.102 | 5.056 | 5.068 | 6,203,838 | +0.00(+0.00%) |
Mar 15, 2004 | 5.152 | 5.174 | 5.052 | 5.068 | 6,369,085 | -0.08(-1.63%) |
Mar 12, 2004 | 5.152 | 5.171 | 5.104 | 5.152 | 10,668,833 | +0.09(+1.75%) |
Mar 11, 2004 | 5.239 | 5.243 | 5.056 | 5.064 | 11,566,004 | -0.18(-3.38%) |
Mar 10, 2004 | 5.368 | 5.380 | 5.231 | 5.241 | 4,079,001 | -0.14(-2.63%) |
Mar 09, 2004 | 5.337 | 5.382 | 5.334 | 5.382 | 3,673,814 | +0.02(+0.36%) |
Mar 08, 2004 | 5.313 | 5.399 | 5.303 | 5.363 | 3,407,583 | +0.07(+1.31%) |
Mar 05, 2004 | 5.236 | 5.315 | 5.236 | 5.294 | 2,868,445 | +0.03(+0.64%) |
Mar 04, 2004 | 5.248 | 5.272 | 5.236 | 5.260 | 2,353,511 | +0.01(+0.23%) |
Mar 03, 2004 | 5.243 | 5.265 | 5.195 | 5.248 | 2,407,758 | +0.00(+0.09%) |
Mar 02, 2004 | 5.241 | 5.279 | 5.205 | 5.243 | 4,756,679 | +0.00(+0.05%) |