Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.967 | 5.053 | 4.962 | 4.975 | 4,237,493 | +0.03(+0.58%) |
May 27, 2004 | 5.029 | 5.029 | 4.934 | 4.947 | 5,266,261 | -0.09(-1.79%) |
May 26, 2004 | 5.103 | 5.125 | 5.032 | 5.037 | 5,166,391 | -0.04(-0.84%) |
May 25, 2004 | 4.984 | 5.085 | 4.981 | 5.080 | 4,548,916 | +0.07(+1.36%) |
May 24, 2004 | 4.921 | 5.028 | 4.907 | 5.012 | 4,202,592 | +0.11(+2.18%) |
May 21, 2004 | 4.945 | 4.947 | 4.846 | 4.905 | 6,482,420 | +0.02(+0.42%) |
May 20, 2004 | 4.935 | 4.978 | 4.882 | 4.884 | 6,810,487 | -0.04(-0.89%) |
May 19, 2004 | 5.016 | 5.037 | 4.926 | 4.928 | 6,960,292 | -0.08(-1.64%) |
May 18, 2004 | 5.089 | 5.098 | 4.982 | 5.010 | 8,064,768 | -0.08(-1.56%) |
May 17, 2004 | 5.044 | 5.148 | 5.044 | 5.089 | 5,769,370 | +0.04(+0.89%) |
May 14, 2004 | 4.977 | 5.084 | 4.973 | 5.044 | 6,446,445 | +0.10(+1.98%) |
May 13, 2004 | 4.926 | 4.968 | 4.896 | 4.947 | 5,243,173 | +0.01(+0.23%) |
May 12, 2004 | 4.892 | 4.976 | 4.857 | 4.935 | 6,665,515 | +0.04(+0.89%) |
May 11, 2004 | 4.884 | 4.934 | 4.856 | 4.892 | 7,627,166 | +0.03(+0.63%) |
May 10, 2004 | 4.946 | 4.947 | 4.796 | 4.861 | 11,299,803 | -0.16(-3.14%) |
May 07, 2004 | 5.046 | 5.092 | 5.011 | 5.018 | 8,608,684 | -0.03(-0.54%) |
May 06, 2004 | 5.029 | 5.067 | 4.952 | 5.045 | 8,327,866 | +0.02(+0.33%) |
May 05, 2004 | 5.019 | 5.048 | 4.962 | 5.029 | 10,758,036 | -0.00(-0.04%) |
May 04, 2004 | 4.873 | 5.098 | 4.873 | 5.030 | 20,174,808 | +0.17(+3.59%) |
May 03, 2004 | 4.605 | 4.856 | 4.573 | 4.856 | 13,044,306 | +0.27(+5.89%) |
Apr 30, 2004 | 4.568 | 4.637 | 4.550 | 4.586 | 4,452,804 | +0.03(+0.61%) |
Apr 29, 2004 | 4.612 | 4.636 | 4.532 | 4.558 | 6,896,397 | -0.11(-2.31%) |
Apr 28, 2004 | 4.696 | 4.708 | 4.649 | 4.666 | 5,633,525 | -0.03(-0.61%) |
Apr 27, 2004 | 4.614 | 4.730 | 4.601 | 4.695 | 6,212,341 | +0.11(+2.50%) |
Apr 26, 2004 | 4.552 | 4.603 | 4.552 | 4.581 | 3,659,214 | +0.05(+1.05%) |
Apr 23, 2004 | 4.554 | 4.558 | 4.491 | 4.533 | 2,958,513 | -0.03(-0.57%) |
Apr 22, 2004 | 4.498 | 4.567 | 4.474 | 4.559 | 5,387,072 | +0.07(+1.49%) |
Apr 21, 2004 | 4.540 | 4.563 | 4.485 | 4.492 | 5,535,266 | -0.07(-1.59%) |
Apr 20, 2004 | 4.615 | 4.656 | 4.565 | 4.565 | 4,631,604 | -0.10(-2.14%) |
Apr 19, 2004 | 4.603 | 4.664 | 4.598 | 4.664 | 8,379,949 | +0.09(+1.93%) |
Apr 16, 2004 | 4.577 | 4.590 | 4.547 | 4.576 | 6,660,145 | +0.06(+1.28%) |
Apr 15, 2004 | 4.470 | 4.549 | 4.470 | 4.518 | 4,898,461 | +0.09(+2.10%) |
Apr 14, 2004 | 4.384 | 4.432 | 4.347 | 4.425 | 5,879,978 | +0.01(+0.27%) |
Apr 13, 2004 | 4.459 | 4.486 | 4.409 | 4.413 | 4,460,321 | -0.05(-1.02%) |
Apr 12, 2004 | 4.383 | 4.512 | 4.383 | 4.459 | 5,065,447 | +0.08(+1.72%) |
Apr 08, 2004 | 4.321 | 4.385 | 4.308 | 4.383 | 5,638,894 | +0.10(+2.30%) |
Apr 07, 2004 | 4.275 | 4.321 | 4.259 | 4.285 | 5,075,112 | +0.00(+0.00%) |
Apr 06, 2004 | 4.271 | 4.297 | 4.257 | 4.285 | 2,972,473 | +0.01(+0.33%) |
Apr 05, 2004 | 4.284 | 4.295 | 4.247 | 4.271 | 7,047,276 | -0.00(-0.04%) |
Apr 02, 2004 | 4.288 | 4.301 | 4.250 | 4.272 | 4,434,011 | +0.03(+0.61%) |
Apr 01, 2004 | 4.279 | 4.310 | 4.220 | 4.246 | 7,072,512 | -0.03(-0.63%) |
Mar 31, 2004 | 4.231 | 4.273 | 4.200 | 4.273 | 4,414,682 | +0.06(+1.41%) |
Mar 30, 2004 | 4.154 | 4.255 | 4.150 | 4.214 | 6,310,600 | +0.07(+1.57%) |
Mar 29, 2004 | 4.103 | 4.164 | 4.103 | 4.149 | 5,155,116 | +0.05(+1.30%) |
Mar 26, 2004 | 4.041 | 4.132 | 4.041 | 4.095 | 4,146,214 | +0.05(+1.20%) |
Mar 25, 2004 | 4.060 | 4.078 | 4.030 | 4.047 | 5,611,511 | +0.01(+0.25%) |
Mar 24, 2004 | 4.184 | 4.184 | 4.033 | 4.037 | 3,683,376 | -0.13(-3.13%) |
Mar 23, 2004 | 4.197 | 4.204 | 4.135 | 4.167 | 4,588,112 | -0.02(-0.42%) |
Mar 22, 2004 | 4.165 | 4.215 | 4.129 | 4.185 | 3,821,905 | +0.02(+0.47%) |
Mar 19, 2004 | 4.218 | 4.236 | 4.159 | 4.165 | 4,202,592 | -0.06(-1.48%) |
Mar 18, 2004 | 4.235 | 4.256 | 4.188 | 4.228 | 6,675,716 | -0.01(-0.18%) |
Mar 17, 2004 | 4.207 | 4.291 | 4.201 | 4.235 | 4,142,455 | +0.04(+0.95%) |
Mar 16, 2004 | 4.224 | 4.227 | 4.173 | 4.195 | 4,523,680 | -0.01(-0.13%) |
Mar 15, 2004 | 4.168 | 4.217 | 4.168 | 4.201 | 3,491,153 | +0.04(+0.96%) |
Mar 12, 2004 | 4.076 | 4.161 | 4.075 | 4.161 | 2,422,652 | +0.08(+1.87%) |
Mar 11, 2004 | 4.122 | 4.139 | 4.068 | 4.084 | 4,484,483 | -0.06(-1.46%) |
Mar 10, 2004 | 4.241 | 4.241 | 4.139 | 4.145 | 3,914,258 | -0.06(-1.48%) |
Mar 09, 2004 | 4.218 | 4.251 | 4.180 | 4.207 | 3,796,669 | -0.05(-1.22%) |
Mar 08, 2004 | 4.270 | 4.311 | 4.240 | 4.259 | 4,132,791 | +0.02(+0.48%) |
Mar 05, 2004 | 4.190 | 4.266 | 4.186 | 4.239 | 8,043,291 | +0.07(+1.63%) |
Mar 04, 2004 | 4.237 | 4.243 | 4.131 | 4.171 | 5,248,005 | -0.07(-1.71%) |
Mar 03, 2004 | 4.200 | 4.269 | 4.153 | 4.244 | 6,772,902 | +0.01(+0.31%) |
Mar 02, 2004 | 4.195 | 4.272 | 4.195 | 4.230 | 5,939,578 | +0.02(+0.40%) |