Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.954 | 5.122 | 4.943 | 5.093 | 5,000,548 | +0.13(+2.66%) |
May 27, 2004 | 4.997 | 5.027 | 4.945 | 4.962 | 3,241,300 | -0.04(-0.73%) |
May 26, 2004 | 4.962 | 5.046 | 4.962 | 4.998 | 2,182,954 | +0.01(+0.19%) |
May 25, 2004 | 4.945 | 4.993 | 4.891 | 4.989 | 5,077,117 | +0.03(+0.60%) |
May 24, 2004 | 4.986 | 5.020 | 4.925 | 4.959 | 5,151,110 | +0.02(+0.38%) |
May 21, 2004 | 4.863 | 4.940 | 4.833 | 4.940 | 4,785,566 | +0.09(+1.82%) |
May 20, 2004 | 4.944 | 4.944 | 4.759 | 4.852 | 5,689,670 | -0.07(-1.33%) |
May 19, 2004 | 5.001 | 5.051 | 4.906 | 4.917 | 6,851,826 | -0.06(-1.15%) |
May 18, 2004 | 4.910 | 4.981 | 4.906 | 4.974 | 2,844,098 | +0.05(+1.05%) |
May 17, 2004 | 4.899 | 4.956 | 4.797 | 4.922 | 4,008,464 | -0.01(-0.22%) |
May 14, 2004 | 4.894 | 4.997 | 4.894 | 4.933 | 5,975,699 | +0.00(+0.06%) |
May 13, 2004 | 5.026 | 5.038 | 4.890 | 4.930 | 7,247,188 | -0.14(-2.71%) |
May 12, 2004 | 5.092 | 5.106 | 4.944 | 5.068 | 3,826,980 | -0.06(-1.14%) |
May 11, 2004 | 5.098 | 5.160 | 5.070 | 5.126 | 2,972,204 | +0.03(+0.51%) |
May 10, 2004 | 5.074 | 5.172 | 5.050 | 5.100 | 4,477,449 | -0.03(-0.56%) |
May 07, 2004 | 5.212 | 5.258 | 5.129 | 5.129 | 2,905,943 | -0.14(-2.71%) |
May 06, 2004 | 5.256 | 5.297 | 5.229 | 5.271 | 2,970,732 | -0.04(-0.74%) |
May 05, 2004 | 5.235 | 5.319 | 5.228 | 5.311 | 3,528,803 | +0.05(+0.88%) |
May 04, 2004 | 5.299 | 5.339 | 5.243 | 5.265 | 5,183,504 | -0.07(-1.30%) |
May 03, 2004 | 5.239 | 5.350 | 5.137 | 5.334 | 6,417,812 | +0.07(+1.24%) |
Apr 30, 2004 | 5.259 | 5.296 | 5.189 | 5.269 | 4,014,353 | +0.02(+0.36%) |
Apr 29, 2004 | 5.274 | 5.360 | 5.205 | 5.250 | 4,937,968 | -0.00(-0.03%) |
Apr 28, 2004 | 5.263 | 5.360 | 5.239 | 5.251 | 6,093,866 | -0.02(-0.34%) |
Apr 27, 2004 | 5.269 | 5.400 | 5.243 | 5.269 | 6,291,915 | -0.02(-0.39%) |
Apr 26, 2004 | 5.307 | 5.312 | 5.206 | 5.289 | 4,140,987 | -0.01(-0.28%) |
Apr 23, 2004 | 5.365 | 5.365 | 5.232 | 5.304 | 4,345,662 | -0.06(-1.14%) |
Apr 22, 2004 | 4.971 | 5.455 | 4.971 | 5.365 | 15,388,909 | +0.46(+9.42%) |
Apr 21, 2004 | 4.973 | 4.973 | 4.850 | 4.903 | 7,498,982 | -0.07(-1.39%) |
Apr 20, 2004 | 5.160 | 5.216 | 4.966 | 4.973 | 6,005,517 | -0.16(-3.05%) |
Apr 19, 2004 | 5.174 | 5.193 | 5.103 | 5.129 | 3,430,146 | -0.09(-1.64%) |
Apr 16, 2004 | 5.127 | 5.271 | 5.104 | 5.214 | 3,144,117 | +0.12(+2.37%) |
Apr 15, 2004 | 5.136 | 5.136 | 5.028 | 5.093 | 3,805,261 | -0.04(-0.82%) |
Apr 14, 2004 | 5.150 | 5.152 | 5.031 | 5.136 | 5,670,528 | -0.05(-0.94%) |
Apr 13, 2004 | 5.345 | 5.358 | 5.176 | 5.184 | 4,658,196 | -0.13(-2.43%) |
Apr 12, 2004 | 5.252 | 5.349 | 5.252 | 5.313 | 3,088,530 | +0.01(+0.23%) |
Apr 08, 2004 | 5.301 | 5.322 | 5.259 | 5.301 | 3,509,660 | +0.03(+0.64%) |
Apr 07, 2004 | 5.297 | 5.301 | 5.233 | 5.267 | 2,405,299 | -0.03(-0.59%) |
Apr 06, 2004 | 5.324 | 5.360 | 5.281 | 5.299 | 4,148,349 | -0.07(-1.22%) |
Apr 05, 2004 | 5.190 | 5.364 | 5.184 | 5.364 | 5,769,552 | +0.13(+2.57%) |
Apr 02, 2004 | 5.163 | 5.289 | 5.163 | 5.229 | 4,408,979 | +0.06(+1.18%) |
Apr 01, 2004 | 5.160 | 5.168 | 5.099 | 5.168 | 6,923,610 | +0.01(+0.16%) |
Mar 31, 2004 | 5.250 | 5.250 | 5.157 | 5.160 | 3,912,016 | -0.09(-1.71%) |
Mar 30, 2004 | 5.134 | 5.262 | 5.129 | 5.250 | 4,749,490 | +0.09(+1.74%) |
Mar 29, 2004 | 5.122 | 5.199 | 5.100 | 5.160 | 2,621,386 | +0.07(+1.41%) |
Mar 26, 2004 | 5.085 | 5.144 | 5.084 | 5.088 | 3,983,799 | +0.00(+0.05%) |
Mar 25, 2004 | 5.087 | 5.114 | 5.021 | 5.085 | 5,817,040 | +0.06(+1.27%) |
Mar 24, 2004 | 5.013 | 5.059 | 4.987 | 5.021 | 5,315,291 | -0.03(-0.51%) |
Mar 23, 2004 | 4.983 | 5.077 | 4.982 | 5.047 | 3,153,320 | +0.07(+1.50%) |
Mar 22, 2004 | 4.979 | 5.023 | 4.958 | 4.973 | 4,089,818 | -0.07(-1.32%) |
Mar 19, 2004 | 5.039 | 5.079 | 5.001 | 5.039 | 3,230,625 | -0.02(-0.48%) |
Mar 18, 2004 | 5.127 | 5.146 | 5.031 | 5.064 | 5,982,694 | -0.05(-1.04%) |
Mar 17, 2004 | 5.002 | 5.164 | 5.002 | 5.117 | 4,356,338 | +0.10(+2.06%) |
Mar 16, 2004 | 5.026 | 5.043 | 4.987 | 5.013 | 7,565,244 | -0.02(-0.35%) |
Mar 15, 2004 | 5.026 | 5.108 | 5.023 | 5.031 | 4,173,750 | -0.02(-0.38%) |
Mar 12, 2004 | 5.066 | 5.084 | 5.026 | 5.050 | 5,108,040 | -0.01(-0.11%) |
Mar 11, 2004 | 5.019 | 5.171 | 5.019 | 5.055 | 6,702,369 | +0.01(+0.27%) |
Mar 10, 2004 | 5.175 | 5.182 | 5.026 | 5.042 | 5,066,074 | -0.13(-2.55%) |
Mar 09, 2004 | 5.121 | 5.214 | 5.100 | 5.174 | 5,564,141 | +0.03(+0.50%) |
Mar 08, 2004 | 5.165 | 5.186 | 5.122 | 5.148 | 3,414,317 | -0.05(-0.99%) |
Mar 05, 2004 | 5.175 | 5.300 | 5.172 | 5.199 | 5,363,883 | +0.02(+0.47%) |
Mar 04, 2004 | 5.087 | 5.216 | 5.087 | 5.175 | 5,574,816 | +0.07(+1.46%) |
Mar 03, 2004 | 5.039 | 5.100 | 5.035 | 5.100 | 3,052,455 | +0.05(+1.02%) |
Mar 02, 2004 | 5.059 | 5.110 | 5.005 | 5.049 | 4,889,744 | -0.01(-0.21%) |