Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.978 | 5.147 | 4.967 | 5.118 | 4,976,095 | +0.13(+2.66%) |
May 27, 2004 | 5.022 | 5.052 | 4.970 | 4.986 | 3,225,450 | -0.04(-0.73%) |
May 26, 2004 | 4.986 | 5.071 | 4.986 | 5.023 | 2,172,279 | +0.01(+0.19%) |
May 25, 2004 | 4.970 | 5.017 | 4.915 | 5.013 | 5,052,290 | +0.03(+0.60%) |
May 24, 2004 | 5.011 | 5.045 | 4.949 | 4.983 | 5,125,920 | +0.02(+0.38%) |
May 21, 2004 | 4.886 | 4.964 | 4.856 | 4.964 | 4,762,164 | +0.09(+1.82%) |
May 20, 2004 | 4.968 | 4.968 | 4.783 | 4.876 | 5,661,847 | -0.07(-1.33%) |
May 19, 2004 | 5.026 | 5.076 | 4.930 | 4.941 | 6,818,320 | -0.06(-1.15%) |
May 18, 2004 | 4.934 | 5.005 | 4.930 | 4.998 | 2,830,190 | +0.05(+1.05%) |
May 17, 2004 | 4.923 | 4.981 | 4.821 | 4.946 | 3,988,862 | -0.01(-0.22%) |
May 14, 2004 | 4.918 | 5.022 | 4.918 | 4.957 | 5,946,477 | +0.00(+0.06%) |
May 13, 2004 | 5.050 | 5.063 | 4.914 | 4.955 | 7,211,748 | -0.14(-2.71%) |
May 12, 2004 | 5.117 | 5.131 | 4.968 | 5.093 | 3,808,266 | -0.06(-1.14%) |
May 11, 2004 | 5.123 | 5.185 | 5.095 | 5.151 | 2,957,670 | +0.03(+0.51%) |
May 10, 2004 | 5.099 | 5.198 | 5.075 | 5.125 | 4,455,554 | -0.03(-0.56%) |
May 07, 2004 | 5.237 | 5.284 | 5.154 | 5.154 | 2,891,732 | -0.14(-2.71%) |
May 06, 2004 | 5.282 | 5.323 | 5.255 | 5.297 | 2,956,205 | -0.04(-0.74%) |
May 05, 2004 | 5.260 | 5.345 | 5.254 | 5.337 | 3,511,546 | +0.05(+0.88%) |
May 04, 2004 | 5.325 | 5.366 | 5.269 | 5.290 | 5,158,156 | -0.07(-1.30%) |
May 03, 2004 | 5.265 | 5.376 | 5.162 | 5.360 | 6,386,428 | +0.07(+1.24%) |
Apr 30, 2004 | 5.285 | 5.322 | 5.214 | 5.295 | 3,994,723 | +0.02(+0.36%) |
Apr 29, 2004 | 5.300 | 5.386 | 5.230 | 5.275 | 4,913,821 | -0.00(-0.03%) |
Apr 28, 2004 | 5.289 | 5.386 | 5.265 | 5.277 | 6,064,066 | -0.02(-0.34%) |
Apr 27, 2004 | 5.295 | 5.427 | 5.269 | 5.295 | 6,261,147 | -0.02(-0.39%) |
Apr 26, 2004 | 5.333 | 5.338 | 5.232 | 5.315 | 4,120,737 | -0.02(-0.28%) |
Apr 23, 2004 | 5.391 | 5.391 | 5.258 | 5.330 | 4,324,411 | -0.06(-1.14%) |
Apr 22, 2004 | 4.996 | 5.482 | 4.996 | 5.391 | 15,313,655 | +0.46(+9.42%) |
Apr 21, 2004 | 4.997 | 4.997 | 4.874 | 4.927 | 7,462,311 | -0.07(-1.39%) |
Apr 20, 2004 | 5.185 | 5.241 | 4.990 | 4.997 | 5,976,149 | -0.16(-3.05%) |
Apr 19, 2004 | 5.199 | 5.218 | 5.128 | 5.154 | 3,413,372 | -0.09(-1.64%) |
Apr 16, 2004 | 5.153 | 5.297 | 5.129 | 5.240 | 3,128,741 | +0.12(+2.37%) |
Apr 15, 2004 | 5.161 | 5.161 | 5.053 | 5.118 | 3,786,653 | -0.04(-0.82%) |
Apr 14, 2004 | 5.176 | 5.177 | 5.056 | 5.161 | 5,642,798 | -0.05(-0.94%) |
Apr 13, 2004 | 5.371 | 5.385 | 5.202 | 5.210 | 4,635,417 | -0.13(-2.43%) |
Apr 12, 2004 | 5.278 | 5.375 | 5.278 | 5.340 | 3,073,427 | +0.01(+0.23%) |
Apr 08, 2004 | 5.327 | 5.348 | 5.285 | 5.327 | 3,492,498 | +0.03(+0.64%) |
Apr 07, 2004 | 5.323 | 5.327 | 5.259 | 5.293 | 2,393,537 | -0.03(-0.59%) |
Apr 06, 2004 | 5.351 | 5.386 | 5.307 | 5.325 | 4,128,063 | -0.07(-1.22%) |
Apr 05, 2004 | 5.215 | 5.390 | 5.210 | 5.390 | 5,741,338 | +0.14(+2.57%) |
Apr 02, 2004 | 5.188 | 5.315 | 5.188 | 5.255 | 4,387,418 | +0.06(+1.18%) |
Apr 01, 2004 | 5.185 | 5.194 | 5.124 | 5.194 | 6,889,752 | +0.01(+0.16%) |
Mar 31, 2004 | 5.275 | 5.275 | 5.183 | 5.185 | 3,892,886 | -0.09(-1.71%) |
Mar 30, 2004 | 5.159 | 5.288 | 5.154 | 5.275 | 4,726,265 | +0.09(+1.74%) |
Mar 29, 2004 | 5.147 | 5.225 | 5.125 | 5.185 | 2,608,567 | +0.07(+1.41%) |
Mar 26, 2004 | 5.110 | 5.169 | 5.109 | 5.113 | 3,964,318 | +0.00(+0.05%) |
Mar 25, 2004 | 5.112 | 5.139 | 5.046 | 5.110 | 5,788,593 | +0.06(+1.27%) |
Mar 24, 2004 | 5.038 | 5.084 | 5.012 | 5.046 | 5,289,299 | -0.03(-0.51%) |
Mar 23, 2004 | 5.008 | 5.102 | 5.007 | 5.072 | 3,137,899 | +0.08(+1.50%) |
Mar 22, 2004 | 5.004 | 5.047 | 4.982 | 4.997 | 4,069,818 | -0.07(-1.32%) |
Mar 19, 2004 | 5.064 | 5.103 | 5.026 | 5.064 | 3,214,827 | -0.02(-0.48%) |
Mar 18, 2004 | 5.153 | 5.172 | 5.056 | 5.088 | 5,953,438 | -0.05(-1.04%) |
Mar 17, 2004 | 5.027 | 5.189 | 5.027 | 5.142 | 4,335,034 | +0.10(+2.06%) |
Mar 16, 2004 | 5.050 | 5.068 | 5.012 | 5.038 | 7,528,249 | -0.02(-0.35%) |
Mar 15, 2004 | 5.050 | 5.133 | 5.047 | 5.056 | 4,153,339 | -0.02(-0.38%) |
Mar 12, 2004 | 5.091 | 5.109 | 5.050 | 5.075 | 5,083,060 | -0.01(-0.11%) |
Mar 11, 2004 | 5.043 | 5.196 | 5.043 | 5.080 | 6,669,594 | +0.01(+0.27%) |
Mar 10, 2004 | 5.200 | 5.207 | 5.050 | 5.067 | 5,041,300 | -0.13(-2.55%) |
Mar 09, 2004 | 5.146 | 5.240 | 5.125 | 5.199 | 5,536,931 | +0.03(+0.50%) |
Mar 08, 2004 | 5.191 | 5.211 | 5.147 | 5.173 | 3,397,621 | -0.05(-0.99%) |
Mar 05, 2004 | 5.200 | 5.326 | 5.198 | 5.225 | 5,337,653 | +0.02(+0.47%) |
Mar 04, 2004 | 5.112 | 5.241 | 5.112 | 5.200 | 5,547,555 | +0.08(+1.46%) |
Mar 03, 2004 | 5.064 | 5.125 | 5.060 | 5.125 | 3,037,528 | +0.05(+1.02%) |
Mar 02, 2004 | 5.084 | 5.135 | 5.030 | 5.073 | 4,865,833 | -0.01(-0.21%) |