Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.426 | 5.476 | 5.413 | 5.434 | 1,163,083 | -0.01(-0.10%) |
May 27, 2004 | 5.426 | 5.456 | 5.408 | 5.439 | 2,913,378 | +0.08(+1.49%) |
May 26, 2004 | 5.408 | 5.424 | 5.324 | 5.360 | 4,865,080 | -0.05(-0.86%) |
May 25, 2004 | 5.324 | 5.415 | 5.297 | 5.406 | 3,954,699 | +0.16(+3.14%) |
May 24, 2004 | 5.269 | 5.287 | 5.221 | 5.241 | 1,331,552 | +0.02(+0.35%) |
May 21, 2004 | 5.278 | 5.280 | 5.223 | 5.223 | 1,894,465 | +0.01(+0.11%) |
May 20, 2004 | 5.260 | 5.269 | 5.156 | 5.217 | 3,070,508 | +0.07(+1.33%) |
May 19, 2004 | 5.186 | 5.343 | 5.147 | 5.148 | 4,010,856 | +0.04(+0.80%) |
May 18, 2004 | 5.093 | 5.134 | 5.045 | 5.108 | 2,628,277 | +0.13(+2.60%) |
May 17, 2004 | 5.084 | 5.084 | 4.963 | 4.978 | 1,203,310 | -0.15(-2.96%) |
May 14, 2004 | 5.010 | 5.148 | 5.010 | 5.130 | 2,030,266 | +0.12(+2.37%) |
May 13, 2004 | 4.954 | 5.017 | 4.937 | 5.011 | 2,320,767 | +0.07(+1.35%) |
May 12, 2004 | 4.958 | 4.963 | 4.815 | 4.945 | 3,388,007 | +0.01(+0.19%) |
May 11, 2004 | 5.074 | 5.074 | 4.936 | 4.936 | 3,515,438 | +0.07(+1.41%) |
May 10, 2004 | 4.928 | 4.941 | 4.810 | 4.867 | 2,399,332 | -0.11(-2.16%) |
May 07, 2004 | 5.028 | 5.028 | 4.928 | 4.974 | 2,883,410 | -0.24(-4.58%) |
May 06, 2004 | 5.354 | 5.354 | 5.187 | 5.213 | 4,412,589 | -0.14(-2.60%) |
May 05, 2004 | 5.482 | 5.499 | 5.337 | 5.352 | 3,077,257 | -0.14(-2.53%) |
May 04, 2004 | 5.478 | 5.528 | 5.450 | 5.491 | 2,738,159 | +0.05(+0.92%) |
May 03, 2004 | 5.473 | 5.549 | 5.436 | 5.441 | 3,001,122 | -0.01(-0.24%) |
Apr 30, 2004 | 5.371 | 5.569 | 5.371 | 5.454 | 1,781,072 | +0.08(+1.55%) |
Apr 29, 2004 | 5.371 | 5.428 | 5.291 | 5.371 | 2,917,428 | -0.02(-0.45%) |
Apr 28, 2004 | 5.589 | 5.602 | 5.337 | 5.395 | 2,896,369 | -0.19(-3.38%) |
Apr 27, 2004 | 5.667 | 5.704 | 5.558 | 5.584 | 2,285,399 | -0.11(-1.92%) |
Apr 26, 2004 | 5.797 | 5.806 | 5.669 | 5.693 | 1,701,428 | -0.07(-1.19%) |
Apr 23, 2004 | 5.528 | 5.780 | 5.528 | 5.761 | 4,663,133 | +0.23(+4.12%) |
Apr 22, 2004 | 5.371 | 5.537 | 5.352 | 5.534 | 3,045,939 | +0.22(+4.22%) |
Apr 21, 2004 | 5.413 | 5.413 | 5.269 | 5.310 | 3,043,239 | -0.10(-1.92%) |
Apr 20, 2004 | 5.371 | 5.449 | 5.354 | 5.413 | 1,341,811 | +0.05(+0.90%) |
Apr 19, 2004 | 5.343 | 5.423 | 5.343 | 5.365 | 3,668,248 | +0.01(+0.28%) |
Apr 16, 2004 | 5.417 | 5.417 | 5.345 | 5.350 | 1,976,000 | -0.08(-1.50%) |
Apr 15, 2004 | 5.417 | 5.436 | 5.336 | 5.432 | 3,365,868 | +0.01(+0.27%) |
Apr 14, 2004 | 5.473 | 5.473 | 5.408 | 5.417 | 1,112,596 | -0.08(-1.45%) |
Apr 13, 2004 | 5.500 | 5.545 | 5.465 | 5.497 | 1,722,486 | -0.02(-0.34%) |
Apr 12, 2004 | 5.482 | 5.556 | 5.482 | 5.515 | 1,108,277 | +0.02(+0.34%) |
Apr 08, 2004 | 5.595 | 5.602 | 5.489 | 5.497 | 1,149,044 | -0.10(-1.72%) |
Apr 07, 2004 | 5.658 | 5.658 | 5.571 | 5.593 | 1,197,911 | -0.07(-1.27%) |
Apr 06, 2004 | 5.715 | 5.741 | 5.663 | 5.665 | 1,742,735 | -0.05(-0.84%) |
Apr 05, 2004 | 5.724 | 5.743 | 5.693 | 5.713 | 1,209,790 | +0.01(+0.13%) |
Apr 02, 2004 | 5.630 | 5.791 | 5.608 | 5.706 | 5,927,730 | +0.18(+3.25%) |
Apr 01, 2004 | 5.523 | 5.574 | 5.500 | 5.526 | 2,504,895 | +0.00(+0.07%) |
Mar 31, 2004 | 5.436 | 5.523 | 5.378 | 5.523 | 1,732,206 | +0.11(+2.12%) |
Mar 30, 2004 | 5.393 | 5.421 | 5.358 | 5.408 | 1,607,204 | +0.01(+0.27%) |
Mar 29, 2004 | 5.473 | 5.491 | 5.389 | 5.393 | 1,612,603 | -0.06(-1.12%) |
Mar 26, 2004 | 5.436 | 5.499 | 5.436 | 5.454 | 1,505,691 | -0.01(-0.17%) |
Mar 25, 2004 | 5.347 | 5.467 | 5.347 | 5.463 | 1,837,769 | +0.11(+2.01%) |
Mar 24, 2004 | 5.250 | 5.361 | 5.250 | 5.356 | 2,522,444 | +0.08(+1.55%) |
Mar 23, 2004 | 5.297 | 5.297 | 5.256 | 5.274 | 1,955,481 | +0.04(+0.67%) |
Mar 22, 2004 | 5.260 | 5.323 | 5.223 | 5.239 | 1,708,987 | -0.08(-1.43%) |
Mar 19, 2004 | 5.315 | 5.408 | 5.278 | 5.315 | 1,426,856 | -0.04(-0.66%) |
Mar 18, 2004 | 5.402 | 5.426 | 5.297 | 5.350 | 710,593 | -0.05(-0.89%) |
Mar 17, 2004 | 5.399 | 5.449 | 5.358 | 5.399 | 1,492,191 | +0.09(+1.75%) |
Mar 16, 2004 | 5.278 | 5.319 | 5.269 | 5.306 | 1,224,099 | +0.04(+0.67%) |
Mar 15, 2004 | 5.213 | 5.278 | 5.213 | 5.271 | 1,906,074 | -0.01(-0.14%) |
Mar 12, 2004 | 5.093 | 5.302 | 5.093 | 5.278 | 4,888,838 | +0.24(+4.78%) |
Mar 11, 2004 | 5.186 | 5.186 | 5.037 | 5.037 | 4,239,801 | -0.19(-3.72%) |
Mar 10, 2004 | 5.289 | 5.317 | 5.215 | 5.232 | 1,663,360 | -0.02(-0.39%) |
Mar 09, 2004 | 5.223 | 5.282 | 5.219 | 5.252 | 1,720,056 | +0.02(+0.35%) |
Mar 08, 2004 | 5.324 | 5.365 | 5.232 | 5.234 | 1,681,179 | -0.12(-2.25%) |
Mar 05, 2004 | 5.371 | 5.436 | 5.352 | 5.354 | 2,032,966 | -0.03(-0.48%) |
Mar 04, 2004 | 5.417 | 5.417 | 5.352 | 5.380 | 1,742,195 | +0.04(+0.80%) |
Mar 03, 2004 | 5.436 | 5.437 | 5.328 | 5.337 | 856,923 | -0.12(-2.17%) |
Mar 02, 2004 | 5.500 | 5.511 | 5.441 | 5.456 | 2,163,367 | -0.02(-0.37%) |