Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.474 | 5.524 | 5.461 | 5.481 | 1,153,019 | -0.01(-0.10%) |
May 27, 2004 | 5.474 | 5.504 | 5.455 | 5.487 | 2,888,169 | +0.08(+1.49%) |
May 26, 2004 | 5.455 | 5.472 | 5.371 | 5.406 | 4,822,983 | -0.05(-0.86%) |
May 25, 2004 | 5.371 | 5.462 | 5.343 | 5.453 | 3,920,480 | +0.17(+3.14%) |
May 24, 2004 | 5.315 | 5.334 | 5.266 | 5.287 | 1,320,030 | +0.02(+0.35%) |
May 21, 2004 | 5.324 | 5.326 | 5.268 | 5.268 | 1,878,072 | +0.01(+0.11%) |
May 20, 2004 | 5.306 | 5.315 | 5.201 | 5.263 | 3,043,939 | +0.07(+1.33%) |
May 19, 2004 | 5.231 | 5.390 | 5.192 | 5.193 | 3,976,150 | +0.04(+0.80%) |
May 18, 2004 | 5.137 | 5.178 | 5.089 | 5.152 | 2,605,535 | +0.13(+2.60%) |
May 17, 2004 | 5.128 | 5.128 | 5.007 | 5.022 | 1,192,898 | -0.15(-2.96%) |
May 14, 2004 | 5.053 | 5.193 | 5.053 | 5.175 | 2,012,698 | +0.12(+2.37%) |
May 13, 2004 | 4.997 | 5.061 | 4.980 | 5.055 | 2,300,686 | +0.07(+1.35%) |
May 12, 2004 | 5.001 | 5.007 | 4.857 | 4.988 | 3,358,691 | +0.01(+0.19%) |
May 11, 2004 | 5.119 | 5.119 | 4.979 | 4.979 | 3,485,020 | +0.07(+1.41%) |
May 10, 2004 | 4.971 | 4.984 | 4.852 | 4.909 | 2,378,571 | -0.11(-2.16%) |
May 07, 2004 | 5.072 | 5.072 | 4.971 | 5.018 | 2,858,460 | -0.24(-4.58%) |
May 06, 2004 | 5.401 | 5.401 | 5.233 | 5.259 | 4,374,408 | -0.14(-2.60%) |
May 05, 2004 | 5.530 | 5.546 | 5.384 | 5.399 | 3,050,630 | -0.14(-2.53%) |
May 04, 2004 | 5.526 | 5.576 | 5.498 | 5.539 | 2,714,467 | +0.05(+0.92%) |
May 03, 2004 | 5.520 | 5.597 | 5.483 | 5.489 | 2,975,154 | -0.01(-0.24%) |
Apr 30, 2004 | 5.418 | 5.617 | 5.418 | 5.502 | 1,765,661 | +0.08(+1.55%) |
Apr 29, 2004 | 5.418 | 5.476 | 5.337 | 5.418 | 2,892,184 | -0.02(-0.45%) |
Apr 28, 2004 | 5.638 | 5.651 | 5.384 | 5.442 | 2,871,307 | -0.19(-3.38%) |
Apr 27, 2004 | 5.716 | 5.754 | 5.606 | 5.632 | 2,265,624 | -0.11(-1.92%) |
Apr 26, 2004 | 5.847 | 5.857 | 5.718 | 5.743 | 1,686,705 | -0.07(-1.19%) |
Apr 23, 2004 | 5.576 | 5.830 | 5.576 | 5.812 | 4,622,783 | +0.23(+4.12%) |
Apr 22, 2004 | 5.418 | 5.586 | 5.399 | 5.582 | 3,019,583 | +0.23(+4.22%) |
Apr 21, 2004 | 5.461 | 5.461 | 5.315 | 5.356 | 3,016,907 | -0.10(-1.92%) |
Apr 20, 2004 | 5.418 | 5.496 | 5.401 | 5.461 | 1,330,201 | +0.05(+0.90%) |
Apr 19, 2004 | 5.390 | 5.470 | 5.390 | 5.412 | 3,636,507 | +0.01(+0.28%) |
Apr 16, 2004 | 5.464 | 5.464 | 5.391 | 5.397 | 1,958,901 | -0.08(-1.50%) |
Apr 15, 2004 | 5.464 | 5.483 | 5.382 | 5.479 | 3,336,744 | +0.01(+0.27%) |
Apr 14, 2004 | 5.520 | 5.520 | 5.455 | 5.464 | 1,102,969 | -0.08(-1.45%) |
Apr 13, 2004 | 5.548 | 5.593 | 5.513 | 5.545 | 1,707,582 | -0.02(-0.34%) |
Apr 12, 2004 | 5.530 | 5.604 | 5.530 | 5.563 | 1,098,687 | +0.02(+0.34%) |
Apr 08, 2004 | 5.644 | 5.651 | 5.537 | 5.545 | 1,139,101 | -0.10(-1.72%) |
Apr 07, 2004 | 5.707 | 5.707 | 5.619 | 5.642 | 1,187,545 | -0.07(-1.27%) |
Apr 06, 2004 | 5.765 | 5.791 | 5.713 | 5.715 | 1,727,655 | -0.05(-0.84%) |
Apr 05, 2004 | 5.774 | 5.793 | 5.743 | 5.763 | 1,199,322 | +0.01(+0.13%) |
Apr 02, 2004 | 5.679 | 5.842 | 5.657 | 5.756 | 5,876,438 | +0.18(+3.25%) |
Apr 01, 2004 | 5.571 | 5.623 | 5.548 | 5.575 | 2,483,220 | +0.00(+0.07%) |
Mar 31, 2004 | 5.483 | 5.571 | 5.425 | 5.571 | 1,717,217 | +0.12(+2.12%) |
Mar 30, 2004 | 5.440 | 5.468 | 5.405 | 5.455 | 1,593,297 | +0.01(+0.27%) |
Mar 29, 2004 | 5.520 | 5.539 | 5.436 | 5.440 | 1,598,650 | -0.06(-1.12%) |
Mar 26, 2004 | 5.483 | 5.546 | 5.483 | 5.502 | 1,492,662 | -0.01(-0.17%) |
Mar 25, 2004 | 5.393 | 5.515 | 5.393 | 5.511 | 1,821,867 | +0.11(+2.01%) |
Mar 24, 2004 | 5.296 | 5.408 | 5.296 | 5.403 | 2,500,617 | +0.08(+1.54%) |
Mar 23, 2004 | 5.343 | 5.343 | 5.302 | 5.320 | 1,938,560 | +0.04(+0.67%) |
Mar 22, 2004 | 5.306 | 5.369 | 5.268 | 5.285 | 1,694,199 | -0.08(-1.43%) |
Mar 19, 2004 | 5.362 | 5.455 | 5.324 | 5.362 | 1,414,509 | -0.04(-0.66%) |
Mar 18, 2004 | 5.449 | 5.474 | 5.343 | 5.397 | 704,444 | -0.05(-0.89%) |
Mar 17, 2004 | 5.446 | 5.496 | 5.405 | 5.446 | 1,479,280 | +0.09(+1.75%) |
Mar 16, 2004 | 5.324 | 5.365 | 5.315 | 5.352 | 1,213,507 | +0.04(+0.67%) |
Mar 15, 2004 | 5.259 | 5.324 | 5.259 | 5.317 | 1,889,581 | -0.01(-0.14%) |
Mar 12, 2004 | 5.137 | 5.348 | 5.137 | 5.324 | 4,846,536 | +0.24(+4.78%) |
Mar 11, 2004 | 5.231 | 5.231 | 5.081 | 5.081 | 4,203,114 | -0.20(-3.72%) |
Mar 10, 2004 | 5.335 | 5.363 | 5.261 | 5.277 | 1,648,967 | -0.02(-0.39%) |
Mar 09, 2004 | 5.268 | 5.328 | 5.264 | 5.298 | 1,705,173 | +0.02(+0.35%) |
Mar 08, 2004 | 5.371 | 5.412 | 5.277 | 5.279 | 1,666,632 | -0.12(-2.25%) |
Mar 05, 2004 | 5.418 | 5.483 | 5.399 | 5.401 | 2,015,375 | -0.03(-0.48%) |
Mar 04, 2004 | 5.464 | 5.464 | 5.399 | 5.427 | 1,727,120 | +0.04(+0.80%) |
Mar 03, 2004 | 5.483 | 5.485 | 5.375 | 5.384 | 849,508 | -0.12(-2.17%) |
Mar 02, 2004 | 5.548 | 5.560 | 5.489 | 5.504 | 2,144,648 | -0.02(-0.37%) |