Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.202 | 5.259 | 5.150 | 5.259 | 8,011,348 | +0.06(+1.10%) |
May 27, 2004 | 5.103 | 5.254 | 5.103 | 5.202 | 14,058,800 | +0.10(+2.03%) |
May 26, 2004 | 4.984 | 5.098 | 4.979 | 5.098 | 14,042,973 | +0.15(+2.93%) |
May 25, 2004 | 4.870 | 4.958 | 4.808 | 4.953 | 15,754,025 | +0.08(+1.70%) |
May 24, 2004 | 4.870 | 4.922 | 4.849 | 4.870 | 10,619,134 | +0.00(+0.00%) |
May 21, 2004 | 4.870 | 4.922 | 4.849 | 4.870 | 9,407,211 | +0.05(+1.08%) |
May 20, 2004 | 4.860 | 4.896 | 4.813 | 4.818 | 8,176,760 | -0.04(-0.75%) |
May 19, 2004 | 4.917 | 5.005 | 4.834 | 4.855 | 20,135,396 | +0.11(+2.29%) |
May 18, 2004 | 4.699 | 4.761 | 4.694 | 4.746 | 13,320,723 | +0.09(+2.00%) |
May 17, 2004 | 4.606 | 4.761 | 4.585 | 4.653 | 17,126,918 | -0.23(-4.67%) |
May 14, 2004 | 4.912 | 4.943 | 4.855 | 4.881 | 10,635,154 | -0.12(-2.48%) |
May 13, 2004 | 5.000 | 5.057 | 4.953 | 5.005 | 10,434,614 | -0.02(-0.31%) |
May 12, 2004 | 5.072 | 5.108 | 4.896 | 5.020 | 16,966,720 | -0.06(-1.12%) |
May 11, 2004 | 5.005 | 5.077 | 4.906 | 5.077 | 16,282,492 | +0.23(+4.70%) |
May 10, 2004 | 4.870 | 4.891 | 4.761 | 4.849 | 17,228,444 | -0.11(-2.19%) |
May 07, 2004 | 4.912 | 5.057 | 4.912 | 4.958 | 17,093,334 | +0.06(+1.27%) |
May 06, 2004 | 4.984 | 4.989 | 4.891 | 4.896 | 23,452,308 | -0.10(-2.07%) |
May 05, 2004 | 4.948 | 5.051 | 4.896 | 5.000 | 17,889,316 | -0.12(-2.33%) |
May 04, 2004 | 5.062 | 5.155 | 5.026 | 5.119 | 10,347,952 | +0.15(+2.92%) |
May 03, 2004 | 5.103 | 5.119 | 4.953 | 4.974 | 13,388,663 | +0.04(+0.73%) |
Apr 30, 2004 | 5.103 | 5.140 | 4.922 | 4.938 | 18,793,964 | -0.22(-4.32%) |
Apr 29, 2004 | 5.274 | 5.285 | 5.072 | 5.160 | 16,831,224 | -0.15(-2.83%) |
Apr 28, 2004 | 5.492 | 5.492 | 5.285 | 5.311 | 16,465,660 | -0.22(-3.94%) |
Apr 27, 2004 | 5.684 | 5.699 | 5.523 | 5.528 | 8,552,940 | -0.14(-2.47%) |
Apr 26, 2004 | 5.803 | 5.834 | 5.658 | 5.668 | 9,187,950 | -0.16(-2.76%) |
Apr 23, 2004 | 5.689 | 5.844 | 5.658 | 5.829 | 16,735,298 | +0.23(+4.07%) |
Apr 22, 2004 | 5.528 | 5.627 | 5.456 | 5.601 | 14,956,306 | +0.15(+2.66%) |
Apr 21, 2004 | 5.388 | 5.476 | 5.383 | 5.456 | 11,418,203 | +0.15(+2.73%) |
Apr 20, 2004 | 5.482 | 5.523 | 5.305 | 5.311 | 10,463,759 | -0.04(-0.77%) |
Apr 19, 2004 | 5.259 | 5.388 | 5.255 | 5.352 | 7,922,370 | +0.00(+0.00%) |
Apr 16, 2004 | 5.347 | 5.399 | 5.300 | 5.352 | 7,781,664 | -0.07(-1.34%) |
Apr 15, 2004 | 5.492 | 5.528 | 5.352 | 5.425 | 10,142,973 | -0.15(-2.60%) |
Apr 14, 2004 | 5.544 | 5.621 | 5.482 | 5.570 | 12,593,067 | +0.07(+1.32%) |
Apr 13, 2004 | 5.528 | 5.544 | 5.476 | 5.497 | 8,901,134 | -0.03(-0.47%) |
Apr 12, 2004 | 5.466 | 5.544 | 5.450 | 5.523 | 4,604,880 | +0.09(+1.72%) |
Apr 08, 2004 | 5.570 | 5.570 | 5.409 | 5.430 | 6,197,615 | -0.08(-1.41%) |
Apr 07, 2004 | 5.621 | 5.621 | 5.425 | 5.507 | 8,415,709 | -0.07(-1.21%) |
Apr 06, 2004 | 5.596 | 5.663 | 5.544 | 5.575 | 9,248,749 | -0.03(-0.55%) |
Apr 05, 2004 | 5.507 | 5.606 | 5.507 | 5.606 | 8,883,956 | +0.15(+2.75%) |
Apr 02, 2004 | 5.466 | 5.492 | 5.362 | 5.456 | 12,715,823 | +0.11(+2.03%) |
Apr 01, 2004 | 5.482 | 5.482 | 5.326 | 5.347 | 13,172,296 | -0.06(-1.15%) |
Mar 31, 2004 | 5.430 | 5.430 | 5.331 | 5.409 | 7,272,306 | -0.02(-0.29%) |
Mar 30, 2004 | 5.311 | 5.435 | 5.300 | 5.425 | 9,663,724 | +0.04(+0.77%) |
Mar 29, 2004 | 5.466 | 5.549 | 5.362 | 5.383 | 17,592,656 | +0.21(+4.11%) |
Mar 26, 2004 | 5.274 | 5.274 | 5.124 | 5.171 | 20,151,802 | -0.16(-2.92%) |
Mar 25, 2004 | 5.311 | 5.388 | 5.279 | 5.326 | 23,022,084 | +0.02(+0.29%) |
Mar 24, 2004 | 5.145 | 5.347 | 5.140 | 5.311 | 20,947,592 | +0.18(+3.54%) |
Mar 23, 2004 | 4.984 | 5.155 | 4.948 | 5.129 | 32,990,768 | +0.31(+6.45%) |
Mar 22, 2004 | 4.870 | 4.974 | 4.798 | 4.818 | 30,924,382 | -0.46(-8.64%) |
Mar 19, 2004 | 5.362 | 5.362 | 5.228 | 5.274 | 15,389,618 | -0.10(-1.93%) |
Mar 18, 2004 | 5.378 | 5.425 | 5.295 | 5.378 | 10,985,663 | +0.05(+0.97%) |
Mar 17, 2004 | 5.388 | 5.414 | 5.243 | 5.326 | 14,191,014 | +0.03(+0.59%) |
Mar 16, 2004 | 5.362 | 5.409 | 5.259 | 5.295 | 6,570,514 | -0.02(-0.29%) |
Mar 15, 2004 | 5.264 | 5.336 | 5.254 | 5.311 | 15,654,817 | -0.15(-2.75%) |
Mar 12, 2004 | 5.300 | 5.513 | 5.300 | 5.461 | 13,826,028 | +0.20(+3.74%) |
Mar 11, 2004 | 5.336 | 5.378 | 5.228 | 5.264 | 26,530,078 | -0.12(-2.31%) |
Mar 10, 2004 | 5.450 | 5.487 | 5.347 | 5.388 | 12,103,975 | -0.14(-2.53%) |
Mar 09, 2004 | 5.596 | 5.637 | 5.482 | 5.528 | 13,215,724 | -0.06(-1.02%) |
Mar 08, 2004 | 5.782 | 5.813 | 5.544 | 5.585 | 13,837,416 | -0.22(-3.75%) |
Mar 05, 2004 | 5.751 | 5.865 | 5.689 | 5.803 | 12,031,981 | -0.04(-0.62%) |
Mar 04, 2004 | 5.699 | 5.855 | 5.699 | 5.839 | 9,890,899 | +0.14(+2.45%) |
Mar 03, 2004 | 5.751 | 5.787 | 5.658 | 5.699 | 12,529,952 | -0.10(-1.79%) |
Mar 02, 2004 | 5.725 | 5.865 | 5.694 | 5.803 | 20,150,838 | +0.16(+2.85%) |