Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.979 | 5.148 | 4.968 | 5.120 | 4,975,029 | +0.13(+2.66%) |
May 27, 2004 | 5.023 | 5.053 | 4.971 | 4.987 | 3,224,759 | -0.04(-0.73%) |
May 26, 2004 | 4.987 | 5.072 | 4.987 | 5.024 | 2,171,814 | +0.01(+0.19%) |
May 25, 2004 | 4.971 | 5.019 | 4.916 | 5.014 | 5,051,207 | +0.03(+0.60%) |
May 24, 2004 | 5.012 | 5.046 | 4.950 | 4.984 | 5,124,822 | +0.02(+0.38%) |
May 21, 2004 | 4.887 | 4.965 | 4.857 | 4.965 | 4,761,144 | +0.09(+1.82%) |
May 20, 2004 | 4.969 | 4.969 | 4.784 | 4.877 | 5,660,633 | -0.07(-1.33%) |
May 19, 2004 | 5.027 | 5.077 | 4.931 | 4.942 | 6,816,859 | -0.06(-1.15%) |
May 18, 2004 | 4.935 | 5.006 | 4.931 | 4.999 | 2,829,584 | +0.05(+1.05%) |
May 17, 2004 | 4.924 | 4.982 | 4.822 | 4.948 | 3,988,007 | -0.01(-0.22%) |
May 14, 2004 | 4.919 | 5.023 | 4.919 | 4.958 | 5,945,203 | +0.00(+0.06%) |
May 13, 2004 | 5.051 | 5.064 | 4.915 | 4.956 | 7,210,203 | -0.14(-2.71%) |
May 12, 2004 | 5.118 | 5.132 | 4.969 | 5.094 | 3,807,450 | -0.06(-1.14%) |
May 11, 2004 | 5.124 | 5.186 | 5.096 | 5.152 | 2,957,036 | +0.03(+0.51%) |
May 10, 2004 | 5.100 | 5.199 | 5.076 | 5.126 | 4,454,599 | -0.03(-0.56%) |
May 07, 2004 | 5.238 | 5.285 | 5.155 | 5.155 | 2,891,113 | -0.14(-2.71%) |
May 06, 2004 | 5.283 | 5.324 | 5.256 | 5.298 | 2,955,571 | -0.04(-0.74%) |
May 05, 2004 | 5.262 | 5.346 | 5.255 | 5.338 | 3,510,794 | +0.05(+0.88%) |
May 04, 2004 | 5.326 | 5.367 | 5.270 | 5.292 | 5,157,051 | -0.07(-1.30%) |
May 03, 2004 | 5.266 | 5.378 | 5.163 | 5.361 | 6,385,060 | +0.07(+1.24%) |
Apr 30, 2004 | 5.286 | 5.323 | 5.215 | 5.296 | 3,993,867 | +0.02(+0.36%) |
Apr 29, 2004 | 5.301 | 5.387 | 5.232 | 5.277 | 4,912,768 | -0.00(-0.03%) |
Apr 28, 2004 | 5.290 | 5.387 | 5.266 | 5.278 | 6,062,767 | -0.02(-0.34%) |
Apr 27, 2004 | 5.296 | 5.428 | 5.270 | 5.296 | 6,259,805 | -0.02(-0.39%) |
Apr 26, 2004 | 5.334 | 5.339 | 5.233 | 5.316 | 4,119,854 | -0.02(-0.28%) |
Apr 23, 2004 | 5.393 | 5.393 | 5.259 | 5.331 | 4,323,485 | -0.06(-1.14%) |
Apr 22, 2004 | 4.997 | 5.483 | 4.997 | 5.393 | 15,310,374 | +0.46(+9.42%) |
Apr 21, 2004 | 4.998 | 4.998 | 4.875 | 4.928 | 7,460,712 | -0.07(-1.39%) |
Apr 20, 2004 | 5.186 | 5.242 | 4.991 | 4.998 | 5,974,869 | -0.16(-3.05%) |
Apr 19, 2004 | 5.200 | 5.219 | 5.129 | 5.155 | 3,412,641 | -0.09(-1.64%) |
Apr 16, 2004 | 5.154 | 5.298 | 5.130 | 5.241 | 3,128,071 | +0.12(+2.37%) |
Apr 15, 2004 | 5.162 | 5.162 | 5.054 | 5.120 | 3,785,841 | -0.04(-0.82%) |
Apr 14, 2004 | 5.177 | 5.178 | 5.057 | 5.162 | 5,641,589 | -0.05(-0.94%) |
Apr 13, 2004 | 5.372 | 5.386 | 5.203 | 5.211 | 4,634,424 | -0.13(-2.43%) |
Apr 12, 2004 | 5.279 | 5.376 | 5.279 | 5.341 | 3,072,769 | +0.01(+0.23%) |
Apr 08, 2004 | 5.328 | 5.349 | 5.286 | 5.328 | 3,491,749 | +0.03(+0.64%) |
Apr 07, 2004 | 5.324 | 5.328 | 5.260 | 5.294 | 2,393,024 | -0.03(-0.59%) |
Apr 06, 2004 | 5.352 | 5.387 | 5.308 | 5.326 | 4,127,179 | -0.07(-1.22%) |
Apr 05, 2004 | 5.216 | 5.391 | 5.211 | 5.391 | 5,740,108 | +0.14(+2.57%) |
Apr 02, 2004 | 5.189 | 5.316 | 5.189 | 5.256 | 4,386,478 | +0.06(+1.18%) |
Apr 01, 2004 | 5.186 | 5.195 | 5.125 | 5.195 | 6,888,276 | +0.01(+0.16%) |
Mar 31, 2004 | 5.277 | 5.277 | 5.184 | 5.186 | 3,892,052 | -0.09(-1.71%) |
Mar 30, 2004 | 5.161 | 5.289 | 5.155 | 5.277 | 4,725,252 | +0.09(+1.74%) |
Mar 29, 2004 | 5.148 | 5.226 | 5.126 | 5.186 | 2,608,008 | +0.07(+1.41%) |
Mar 26, 2004 | 5.111 | 5.170 | 5.110 | 5.114 | 3,963,469 | +0.00(+0.05%) |
Mar 25, 2004 | 5.113 | 5.140 | 5.047 | 5.111 | 5,787,353 | +0.06(+1.27%) |
Mar 24, 2004 | 5.039 | 5.085 | 5.013 | 5.047 | 5,288,166 | -0.03(-0.51%) |
Mar 23, 2004 | 5.009 | 5.103 | 5.008 | 5.073 | 3,137,227 | +0.08(+1.50%) |
Mar 22, 2004 | 5.005 | 5.049 | 4.983 | 4.998 | 4,068,946 | -0.07(-1.32%) |
Mar 19, 2004 | 5.065 | 5.105 | 5.027 | 5.065 | 3,214,138 | -0.02(-0.48%) |
Mar 18, 2004 | 5.154 | 5.173 | 5.057 | 5.090 | 5,952,162 | -0.05(-1.04%) |
Mar 17, 2004 | 5.028 | 5.191 | 5.028 | 5.143 | 4,334,106 | +0.10(+2.06%) |
Mar 16, 2004 | 5.051 | 5.069 | 5.013 | 5.039 | 7,526,636 | -0.02(-0.35%) |
Mar 15, 2004 | 5.051 | 5.135 | 5.049 | 5.057 | 4,152,450 | -0.02(-0.38%) |
Mar 12, 2004 | 5.092 | 5.110 | 5.051 | 5.076 | 5,081,971 | -0.01(-0.11%) |
Mar 11, 2004 | 5.044 | 5.197 | 5.044 | 5.081 | 6,668,165 | +0.01(+0.27%) |
Mar 10, 2004 | 5.201 | 5.208 | 5.051 | 5.068 | 5,040,220 | -0.13(-2.55%) |
Mar 09, 2004 | 5.147 | 5.241 | 5.126 | 5.200 | 5,535,745 | +0.03(+0.50%) |
Mar 08, 2004 | 5.192 | 5.212 | 5.148 | 5.174 | 3,396,893 | -0.05(-0.99%) |
Mar 05, 2004 | 5.201 | 5.327 | 5.199 | 5.226 | 5,336,509 | +0.02(+0.47%) |
Mar 04, 2004 | 5.113 | 5.242 | 5.113 | 5.201 | 5,546,366 | +0.08(+1.46%) |
Mar 03, 2004 | 5.065 | 5.126 | 5.061 | 5.126 | 3,036,877 | +0.05(+1.02%) |
Mar 02, 2004 | 5.085 | 5.136 | 5.031 | 5.075 | 4,864,790 | -0.01(-0.21%) |