Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.113 | 5.131 | 5.013 | 5.021 | 19,776,788 | -0.07(-1.46%) |
May 27, 2004 | 5.184 | 5.195 | 5.065 | 5.096 | 32,828,584 | -0.05(-1.04%) |
May 26, 2004 | 5.162 | 5.184 | 5.094 | 5.150 | 35,444,096 | +0.02(+0.41%) |
May 25, 2004 | 5.021 | 5.157 | 4.971 | 5.129 | 25,314,136 | +0.14(+2.74%) |
May 24, 2004 | 5.046 | 5.073 | 4.957 | 4.992 | 20,003,940 | +0.03(+0.63%) |
May 21, 2004 | 4.992 | 5.020 | 4.931 | 4.961 | 20,981,730 | +0.02(+0.46%) |
May 20, 2004 | 4.902 | 4.957 | 4.872 | 4.938 | 20,609,678 | +0.06(+1.24%) |
May 19, 2004 | 4.947 | 4.982 | 4.857 | 4.877 | 27,877,758 | -0.00(-0.04%) |
May 18, 2004 | 4.848 | 4.899 | 4.806 | 4.879 | 36,465,700 | +0.09(+1.81%) |
May 17, 2004 | 4.836 | 4.857 | 4.770 | 4.792 | 31,575,216 | -0.12(-2.54%) |
May 14, 2004 | 4.857 | 4.943 | 4.815 | 4.917 | 33,773,704 | +0.07(+1.50%) |
May 13, 2004 | 4.904 | 4.919 | 4.825 | 4.845 | 44,026,272 | -0.06(-1.20%) |
May 12, 2004 | 4.924 | 4.973 | 4.832 | 4.904 | 33,144,138 | -0.04(-0.74%) |
May 11, 2004 | 4.874 | 5.001 | 4.872 | 4.940 | 29,008,518 | +0.07(+1.53%) |
May 10, 2004 | 4.926 | 4.961 | 4.839 | 4.865 | 47,712,584 | -0.12(-2.50%) |
May 07, 2004 | 4.909 | 5.008 | 4.877 | 4.990 | 38,242,556 | +0.05(+0.95%) |
May 06, 2004 | 5.047 | 5.060 | 4.919 | 4.943 | 38,019,248 | -0.13(-2.60%) |
May 05, 2004 | 5.152 | 5.160 | 5.065 | 5.075 | 30,776,534 | -0.07(-1.38%) |
May 04, 2004 | 5.179 | 5.209 | 5.103 | 5.146 | 34,292,196 | -0.05(-0.87%) |
May 03, 2004 | 5.235 | 5.264 | 5.179 | 5.191 | 33,103,396 | -0.04(-0.76%) |
Apr 30, 2004 | 5.328 | 5.361 | 5.212 | 5.231 | 30,671,606 | -0.07(-1.34%) |
Apr 29, 2004 | 5.271 | 5.389 | 5.257 | 5.302 | 58,744,228 | +0.06(+1.23%) |
Apr 28, 2004 | 5.493 | 5.493 | 5.181 | 5.238 | 115,510,976 | +0.04(+0.77%) |
Apr 27, 2004 | 5.193 | 5.320 | 5.160 | 5.198 | 41,109,816 | +0.02(+0.40%) |
Apr 26, 2004 | 5.082 | 5.183 | 5.065 | 5.178 | 36,440,716 | +0.16(+3.22%) |
Apr 23, 2004 | 5.025 | 5.051 | 4.976 | 5.016 | 35,963,352 | -0.03(-0.62%) |
Apr 22, 2004 | 5.108 | 5.146 | 5.041 | 5.047 | 38,497,764 | -0.06(-1.12%) |
Apr 21, 2004 | 5.183 | 5.217 | 5.086 | 5.105 | 31,946,884 | -0.10(-1.83%) |
Apr 20, 2004 | 5.273 | 5.316 | 5.186 | 5.200 | 23,375,084 | -0.12(-2.22%) |
Apr 19, 2004 | 5.223 | 5.344 | 5.202 | 5.318 | 21,114,330 | +0.07(+1.39%) |
Apr 16, 2004 | 5.313 | 5.325 | 5.195 | 5.245 | 23,623,374 | +0.01(+0.13%) |
Apr 15, 2004 | 5.327 | 5.349 | 5.200 | 5.238 | 34,290,656 | -0.08(-1.47%) |
Apr 14, 2004 | 5.167 | 5.341 | 5.160 | 5.316 | 35,422,956 | +0.11(+2.20%) |
Apr 13, 2004 | 5.294 | 5.299 | 5.164 | 5.202 | 27,648,300 | -0.06(-1.15%) |
Apr 12, 2004 | 5.162 | 5.295 | 5.129 | 5.263 | 35,278,824 | +0.19(+3.76%) |
Apr 08, 2004 | 5.143 | 5.148 | 5.044 | 5.072 | 19,229,856 | -0.01(-0.20%) |
Apr 07, 2004 | 5.150 | 5.184 | 5.058 | 5.082 | 27,334,286 | -0.09(-1.71%) |
Apr 06, 2004 | 5.106 | 5.202 | 5.103 | 5.171 | 20,322,182 | +0.01(+0.13%) |
Apr 05, 2004 | 5.044 | 5.172 | 5.027 | 5.164 | 23,689,484 | +0.12(+2.34%) |
Apr 02, 2004 | 5.134 | 5.146 | 5.027 | 5.046 | 26,079,378 | -0.01(-0.27%) |
Apr 01, 2004 | 4.980 | 5.115 | 4.936 | 5.060 | 30,820,350 | +0.07(+1.43%) |
Mar 31, 2004 | 5.056 | 5.056 | 4.968 | 4.988 | 27,591,416 | -0.03(-0.69%) |
Mar 30, 2004 | 5.011 | 5.034 | 4.990 | 5.023 | 20,453,246 | -0.01(-0.10%) |
Mar 29, 2004 | 5.073 | 5.091 | 4.997 | 5.028 | 29,732,636 | -0.04(-0.85%) |
Mar 26, 2004 | 4.933 | 5.176 | 4.891 | 5.072 | 33,760,252 | +0.13(+2.70%) |
Mar 25, 2004 | 4.871 | 4.956 | 4.862 | 4.938 | 39,589,320 | +0.08(+1.68%) |
Mar 24, 2004 | 4.886 | 4.938 | 4.815 | 4.857 | 26,265,404 | -0.03(-0.57%) |
Mar 23, 2004 | 4.978 | 5.014 | 4.874 | 4.884 | 25,244,568 | -0.07(-1.37%) |
Mar 22, 2004 | 4.956 | 4.990 | 4.898 | 4.952 | 29,370,578 | -0.02(-0.38%) |
Mar 19, 2004 | 5.014 | 5.053 | 4.951 | 4.971 | 35,694,692 | -0.05(-0.93%) |
Mar 18, 2004 | 5.020 | 5.082 | 5.004 | 5.018 | 22,529,512 | -0.02(-0.34%) |
Mar 17, 2004 | 5.077 | 5.127 | 4.952 | 5.035 | 21,313,808 | +0.01(+0.10%) |
Mar 16, 2004 | 5.067 | 5.098 | 5.018 | 5.030 | 24,831,390 | +0.00(+0.07%) |
Mar 15, 2004 | 5.108 | 5.136 | 5.016 | 5.027 | 28,548,834 | -0.09(-1.73%) |
Mar 12, 2004 | 5.063 | 5.117 | 5.032 | 5.115 | 28,815,958 | +0.08(+1.51%) |
Mar 11, 2004 | 5.165 | 5.176 | 5.030 | 5.039 | 37,985,424 | -0.13(-2.52%) |
Mar 10, 2004 | 5.176 | 5.266 | 5.164 | 5.169 | 39,597,392 | -0.01(-0.27%) |
Mar 09, 2004 | 5.214 | 5.242 | 5.160 | 5.183 | 28,110,674 | -0.02(-0.40%) |
Mar 08, 2004 | 5.276 | 5.334 | 5.176 | 5.204 | 25,801,492 | -0.08(-1.45%) |
Mar 05, 2004 | 5.275 | 5.360 | 5.247 | 5.280 | 32,123,300 | -0.05(-0.87%) |
Mar 04, 2004 | 5.299 | 5.337 | 5.283 | 5.326 | 24,237,184 | +0.05(+1.01%) |
Mar 03, 2004 | 5.205 | 5.302 | 5.197 | 5.273 | 33,461,996 | +0.08(+1.57%) |
Mar 02, 2004 | 5.292 | 5.308 | 5.186 | 5.191 | 30,344,140 | -0.06(-1.22%) |