Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.876 | 4.893 | 4.780 | 4.788 | 20,739,726 | -0.07(-1.46%) |
May 27, 2004 | 4.944 | 4.954 | 4.830 | 4.859 | 34,427,020 | -0.05(-1.04%) |
May 26, 2004 | 4.922 | 4.944 | 4.858 | 4.911 | 37,169,876 | +0.02(+0.41%) |
May 25, 2004 | 4.788 | 4.917 | 4.740 | 4.891 | 26,546,688 | +0.13(+2.74%) |
May 24, 2004 | 4.811 | 4.838 | 4.727 | 4.760 | 20,977,938 | +0.03(+0.63%) |
May 21, 2004 | 4.760 | 4.787 | 4.702 | 4.730 | 22,003,336 | +0.02(+0.46%) |
May 20, 2004 | 4.674 | 4.727 | 4.646 | 4.709 | 21,613,168 | +0.06(+1.24%) |
May 19, 2004 | 4.717 | 4.750 | 4.631 | 4.651 | 29,235,134 | -0.00(-0.04%) |
May 18, 2004 | 4.623 | 4.672 | 4.583 | 4.653 | 38,241,224 | +0.08(+1.81%) |
May 17, 2004 | 4.611 | 4.631 | 4.548 | 4.570 | 33,112,622 | -0.12(-2.54%) |
May 14, 2004 | 4.631 | 4.714 | 4.591 | 4.689 | 35,418,156 | +0.07(+1.50%) |
May 13, 2004 | 4.676 | 4.691 | 4.601 | 4.620 | 46,169,924 | -0.06(-1.20%) |
May 12, 2004 | 4.696 | 4.742 | 4.608 | 4.676 | 34,757,936 | -0.03(-0.74%) |
May 11, 2004 | 4.648 | 4.768 | 4.646 | 4.711 | 30,420,952 | +0.07(+1.53%) |
May 10, 2004 | 4.697 | 4.730 | 4.615 | 4.639 | 50,035,724 | -0.12(-2.50%) |
May 07, 2004 | 4.681 | 4.775 | 4.651 | 4.759 | 40,104,596 | +0.04(+0.95%) |
May 06, 2004 | 4.813 | 4.825 | 4.691 | 4.714 | 39,870,416 | -0.13(-2.60%) |
May 05, 2004 | 4.912 | 4.921 | 4.830 | 4.840 | 32,275,052 | -0.07(-1.38%) |
May 04, 2004 | 4.939 | 4.967 | 4.866 | 4.907 | 35,961,892 | -0.04(-0.87%) |
May 03, 2004 | 4.992 | 5.020 | 4.939 | 4.950 | 34,715,208 | -0.04(-0.76%) |
Apr 30, 2004 | 5.081 | 5.112 | 4.970 | 4.988 | 32,165,016 | -0.07(-1.34%) |
Apr 29, 2004 | 5.026 | 5.139 | 5.013 | 5.056 | 61,604,504 | +0.06(+1.23%) |
Apr 28, 2004 | 5.238 | 5.238 | 4.940 | 4.995 | 121,135,232 | +0.04(+0.77%) |
Apr 27, 2004 | 4.952 | 5.073 | 4.921 | 4.957 | 43,111,464 | +0.02(+0.40%) |
Apr 26, 2004 | 4.846 | 4.942 | 4.830 | 4.937 | 38,215,024 | +0.15(+3.22%) |
Apr 23, 2004 | 4.792 | 4.816 | 4.745 | 4.783 | 37,714,420 | -0.03(-0.62%) |
Apr 22, 2004 | 4.871 | 4.907 | 4.806 | 4.813 | 40,372,232 | -0.05(-1.12%) |
Apr 21, 2004 | 4.942 | 4.975 | 4.850 | 4.868 | 33,502,386 | -0.09(-1.83%) |
Apr 20, 2004 | 5.028 | 5.069 | 4.945 | 4.959 | 24,513,224 | -0.11(-2.22%) |
Apr 19, 2004 | 4.980 | 5.096 | 4.961 | 5.071 | 22,142,394 | +0.07(+1.39%) |
Apr 16, 2004 | 5.066 | 5.078 | 4.954 | 5.002 | 24,773,604 | +0.01(+0.13%) |
Apr 15, 2004 | 5.079 | 5.101 | 4.959 | 4.995 | 35,960,280 | -0.07(-1.47%) |
Apr 14, 2004 | 4.927 | 5.093 | 4.921 | 5.069 | 37,147,708 | +0.11(+2.20%) |
Apr 13, 2004 | 5.048 | 5.053 | 4.924 | 4.960 | 28,994,504 | -0.06(-1.15%) |
Apr 12, 2004 | 4.922 | 5.050 | 4.891 | 5.018 | 36,996,560 | +0.18(+3.76%) |
Apr 08, 2004 | 4.904 | 4.909 | 4.810 | 4.836 | 20,166,164 | -0.01(-0.20%) |
Apr 07, 2004 | 4.911 | 4.944 | 4.823 | 4.846 | 28,665,200 | -0.08(-1.71%) |
Apr 06, 2004 | 4.869 | 4.960 | 4.866 | 4.931 | 21,311,676 | +0.01(+0.13%) |
Apr 05, 2004 | 4.810 | 4.932 | 4.793 | 4.924 | 24,842,930 | +0.11(+2.34%) |
Apr 02, 2004 | 4.896 | 4.907 | 4.793 | 4.811 | 27,349,192 | -0.01(-0.27%) |
Apr 01, 2004 | 4.749 | 4.878 | 4.707 | 4.825 | 32,321,002 | +0.07(+1.43%) |
Mar 31, 2004 | 4.821 | 4.821 | 4.737 | 4.757 | 28,934,850 | -0.03(-0.69%) |
Mar 30, 2004 | 4.778 | 4.800 | 4.759 | 4.790 | 21,449,120 | -0.00(-0.10%) |
Mar 29, 2004 | 4.838 | 4.854 | 4.765 | 4.795 | 31,180,326 | -0.04(-0.85%) |
Mar 26, 2004 | 4.704 | 4.936 | 4.664 | 4.836 | 35,404,048 | +0.13(+2.70%) |
Mar 25, 2004 | 4.644 | 4.725 | 4.636 | 4.709 | 41,516,936 | +0.08(+1.68%) |
Mar 24, 2004 | 4.659 | 4.709 | 4.591 | 4.631 | 27,544,274 | -0.03(-0.57%) |
Mar 23, 2004 | 4.747 | 4.782 | 4.648 | 4.658 | 26,473,734 | -0.06(-1.37%) |
Mar 22, 2004 | 4.725 | 4.759 | 4.671 | 4.722 | 30,800,640 | -0.02(-0.38%) |
Mar 19, 2004 | 4.782 | 4.818 | 4.721 | 4.740 | 37,432,676 | -0.04(-0.93%) |
Mar 18, 2004 | 4.787 | 4.846 | 4.772 | 4.785 | 23,626,480 | -0.02(-0.34%) |
Mar 17, 2004 | 4.841 | 4.889 | 4.722 | 4.802 | 22,351,584 | +0.00(+0.10%) |
Mar 16, 2004 | 4.831 | 4.861 | 4.785 | 4.797 | 26,040,438 | +0.00(+0.07%) |
Mar 15, 2004 | 4.871 | 4.897 | 4.783 | 4.793 | 29,938,886 | -0.08(-1.73%) |
Mar 12, 2004 | 4.828 | 4.879 | 4.798 | 4.878 | 30,219,016 | +0.07(+1.51%) |
Mar 11, 2004 | 4.926 | 4.936 | 4.797 | 4.805 | 39,834,944 | -0.12(-2.52%) |
Mar 10, 2004 | 4.936 | 5.022 | 4.924 | 4.929 | 41,525,400 | -0.01(-0.27%) |
Mar 09, 2004 | 4.972 | 4.998 | 4.921 | 4.942 | 29,479,392 | -0.02(-0.40%) |
Mar 08, 2004 | 5.031 | 5.086 | 4.936 | 4.962 | 27,057,774 | -0.07(-1.45%) |
Mar 05, 2004 | 5.030 | 5.111 | 5.003 | 5.035 | 33,687,392 | -0.04(-0.87%) |
Mar 04, 2004 | 5.053 | 5.089 | 5.038 | 5.079 | 25,417,298 | +0.05(+1.01%) |
Mar 03, 2004 | 4.964 | 5.056 | 4.955 | 5.028 | 35,091,268 | +0.08(+1.57%) |
Mar 02, 2004 | 5.046 | 5.061 | 4.945 | 4.950 | 31,821,604 | -0.06(-1.22%) |