Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.389 | 6.392 | 6.384 | 6.392 | 11,826,232 | +0.00(+0.05%) |
May 27, 2004 | 6.391 | 6.391 | 6.385 | 6.389 | 12,460,284 | +0.00(+0.05%) |
May 26, 2004 | 6.391 | 6.394 | 6.385 | 6.387 | 38,543,736 | -0.01(-0.09%) |
May 25, 2004 | 6.391 | 6.395 | 6.391 | 6.392 | 16,624,256 | +0.00(+0.02%) |
May 24, 2004 | 6.395 | 6.397 | 6.391 | 6.391 | 8,669,728 | -0.00(-0.07%) |
May 21, 2004 | 6.394 | 6.398 | 6.392 | 6.395 | 10,023,792 | +0.00(+0.05%) |
May 20, 2004 | 6.391 | 6.395 | 6.391 | 6.392 | 9,129,793 | +0.00(+0.05%) |
May 19, 2004 | 6.387 | 6.394 | 6.387 | 6.389 | 13,480,818 | +0.00(+0.05%) |
May 18, 2004 | 6.388 | 6.391 | 6.385 | 6.387 | 17,580,148 | +0.00(+0.00%) |
May 17, 2004 | 6.388 | 6.395 | 6.387 | 6.387 | 19,218,228 | -0.00(-0.05%) |
May 14, 2004 | 6.387 | 6.395 | 6.387 | 6.389 | 8,520,499 | +0.00(+0.05%) |
May 13, 2004 | 6.384 | 6.391 | 6.384 | 6.387 | 18,773,980 | +0.00(+0.05%) |
May 12, 2004 | 6.384 | 6.391 | 6.384 | 6.384 | 23,123,630 | +0.00(+0.00%) |
May 11, 2004 | 6.379 | 6.389 | 6.379 | 6.384 | 29,381,622 | +0.01(+0.09%) |
May 10, 2004 | 6.376 | 6.379 | 6.372 | 6.378 | 49,480,096 | +0.00(+0.00%) |
May 07, 2004 | 6.372 | 6.379 | 6.371 | 6.378 | 37,290,076 | +0.00(+0.05%) |
May 06, 2004 | 6.379 | 6.379 | 6.366 | 6.375 | 85,896,808 | -0.00(-0.05%) |
May 05, 2004 | 6.398 | 6.517 | 6.369 | 6.378 | 273,675,808 | +1.15(+22.00%) |
May 04, 2004 | 5.165 | 5.373 | 5.120 | 5.228 | 24,580,160 | +0.04(+0.76%) |
May 03, 2004 | 4.893 | 5.188 | 4.883 | 5.188 | 27,025,592 | +0.34(+6.92%) |
Apr 30, 2004 | 4.855 | 4.930 | 4.850 | 4.852 | 6,614,905 | +0.01(+0.12%) |
Apr 29, 2004 | 4.836 | 4.927 | 4.813 | 4.847 | 5,681,708 | -0.00(-0.06%) |
Apr 28, 2004 | 4.889 | 4.902 | 4.842 | 4.850 | 4,247,871 | -0.07(-1.48%) |
Apr 27, 2004 | 4.937 | 4.963 | 4.884 | 4.922 | 8,889,101 | -0.02(-0.44%) |
Apr 26, 2004 | 4.978 | 5.002 | 4.937 | 4.944 | 3,770,613 | -0.05(-0.90%) |
Apr 23, 2004 | 5.034 | 5.034 | 4.937 | 4.989 | 5,768,357 | -0.06(-1.24%) |
Apr 22, 2004 | 4.995 | 5.089 | 4.980 | 5.052 | 6,573,644 | +0.04(+0.87%) |
Apr 21, 2004 | 4.947 | 5.010 | 4.925 | 5.008 | 8,598,208 | +0.04(+0.88%) |
Apr 20, 2004 | 5.017 | 5.053 | 4.963 | 4.964 | 7,438,072 | -0.05(-1.04%) |
Apr 19, 2004 | 5.024 | 5.044 | 4.985 | 5.017 | 9,930,954 | -0.02(-0.43%) |
Apr 16, 2004 | 4.911 | 5.039 | 4.841 | 5.039 | 9,174,493 | +0.17(+3.46%) |
Apr 15, 2004 | 4.934 | 4.944 | 4.831 | 4.870 | 9,391,116 | -0.03(-0.62%) |
Apr 14, 2004 | 4.930 | 5.033 | 4.855 | 4.900 | 12,968,488 | -0.13(-2.57%) |
Apr 13, 2004 | 5.097 | 5.126 | 5.026 | 5.030 | 11,463,819 | -0.21(-3.92%) |
Apr 12, 2004 | 5.239 | 5.284 | 5.213 | 5.235 | 7,285,404 | -0.00(-0.08%) |
Apr 08, 2004 | 5.329 | 5.329 | 5.222 | 5.239 | 8,730,245 | -0.09(-1.72%) |
Apr 07, 2004 | 5.129 | 5.344 | 5.113 | 5.331 | 15,665,614 | +0.18(+3.56%) |
Apr 06, 2004 | 5.098 | 5.152 | 5.097 | 5.148 | 4,941,064 | +0.03(+0.60%) |
Apr 05, 2004 | 5.104 | 5.117 | 5.081 | 5.117 | 5,945,093 | +0.02(+0.31%) |
Apr 02, 2004 | 5.264 | 5.277 | 5.069 | 5.101 | 8,868,471 | -0.14(-2.58%) |
Apr 01, 2004 | 5.155 | 5.238 | 5.151 | 5.236 | 7,711,773 | +0.09(+1.84%) |
Mar 31, 2004 | 5.108 | 5.149 | 5.091 | 5.142 | 6,998,637 | +0.03(+0.65%) |
Mar 30, 2004 | 5.113 | 5.124 | 5.101 | 5.108 | 3,598,690 | -0.01(-0.20%) |
Mar 29, 2004 | 5.089 | 5.142 | 5.076 | 5.119 | 6,815,023 | +0.04(+0.72%) |
Mar 26, 2004 | 5.123 | 5.123 | 5.082 | 5.082 | 6,771,699 | -0.04(-0.79%) |
Mar 25, 2004 | 5.098 | 5.146 | 5.060 | 5.123 | 7,937,336 | +0.03(+0.51%) |
Mar 24, 2004 | 5.133 | 5.142 | 5.082 | 5.097 | 6,152,089 | -0.05(-0.99%) |
Mar 23, 2004 | 5.162 | 5.190 | 5.120 | 5.148 | 4,701,059 | +0.01(+0.11%) |
Mar 22, 2004 | 5.213 | 5.220 | 5.123 | 5.142 | 3,951,475 | -0.07(-1.34%) |
Mar 19, 2004 | 5.249 | 5.283 | 5.188 | 5.212 | 8,166,337 | -0.13(-2.34%) |
Mar 18, 2004 | 5.348 | 5.372 | 5.283 | 5.337 | 3,659,207 | -0.01(-0.22%) |
Mar 17, 2004 | 5.300 | 5.367 | 5.293 | 5.348 | 3,280,288 | +0.08(+1.43%) |
Mar 16, 2004 | 5.210 | 5.290 | 5.207 | 5.273 | 4,449,364 | +0.06(+1.23%) |
Mar 15, 2004 | 5.309 | 5.309 | 5.203 | 5.209 | 3,999,614 | -0.10(-1.86%) |
Mar 12, 2004 | 5.228 | 5.341 | 5.206 | 5.308 | 6,906,486 | +0.10(+2.01%) |
Mar 11, 2004 | 5.332 | 5.337 | 5.194 | 5.203 | 4,091,077 | -0.13(-2.43%) |
Mar 10, 2004 | 5.359 | 5.380 | 5.312 | 5.332 | 5,448,580 | -0.04(-0.68%) |
Mar 09, 2004 | 5.412 | 5.424 | 5.345 | 5.369 | 3,644,765 | -0.02(-0.40%) |
Mar 08, 2004 | 5.395 | 5.422 | 5.382 | 5.391 | 2,535,518 | -0.02(-0.46%) |
Mar 05, 2004 | 5.337 | 5.431 | 5.335 | 5.415 | 4,022,995 | +0.06(+1.14%) |
Mar 04, 2004 | 5.364 | 5.396 | 5.351 | 5.354 | 4,622,663 | +0.02(+0.30%) |
Mar 03, 2004 | 5.300 | 5.380 | 5.300 | 5.338 | 5,178,317 | +0.03(+0.55%) |
Mar 02, 2004 | 5.321 | 5.369 | 5.309 | 5.309 | 3,623,447 | -0.01(-0.22%) |