Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.982 | 4.993 | 4.943 | 4.979 | 774,519 | +0.03(+0.57%) |
May 27, 2004 | 4.919 | 4.950 | 4.915 | 4.950 | 734,756 | +0.03(+0.64%) |
May 26, 2004 | 4.880 | 4.926 | 4.880 | 4.919 | 946,066 | +0.04(+0.79%) |
May 25, 2004 | 4.876 | 4.894 | 4.845 | 4.880 | 851,772 | +0.03(+0.58%) |
May 24, 2004 | 4.824 | 4.866 | 4.824 | 4.852 | 823,086 | +0.04(+0.80%) |
May 21, 2004 | 4.820 | 4.845 | 4.806 | 4.813 | 634,781 | +0.01(+0.22%) |
May 20, 2004 | 4.806 | 4.834 | 4.781 | 4.803 | 636,202 | -0.01(-0.29%) |
May 19, 2004 | 4.838 | 4.859 | 4.806 | 4.817 | 957,427 | -0.00(-0.07%) |
May 18, 2004 | 4.771 | 4.824 | 4.746 | 4.820 | 1,083,815 | +0.05(+1.03%) |
May 17, 2004 | 4.771 | 4.806 | 4.746 | 4.771 | 663,467 | +0.00(+0.00%) |
May 14, 2004 | 4.711 | 4.785 | 4.711 | 4.771 | 835,867 | +0.06(+1.27%) |
May 13, 2004 | 4.718 | 4.750 | 4.683 | 4.711 | 967,651 | -0.01(-0.22%) |
May 12, 2004 | 4.718 | 4.722 | 4.641 | 4.722 | 1,102,276 | +0.02(+0.45%) |
May 11, 2004 | 4.507 | 4.700 | 4.507 | 4.700 | 1,858,618 | +0.22(+4.87%) |
May 10, 2004 | 4.630 | 4.665 | 4.355 | 4.482 | 3,371,018 | -0.20(-4.29%) |
May 07, 2004 | 4.824 | 4.838 | 4.669 | 4.683 | 2,473,235 | -0.22(-4.45%) |
May 06, 2004 | 4.947 | 4.954 | 4.876 | 4.901 | 1,144,311 | -0.04(-0.85%) |
May 05, 2004 | 4.993 | 4.993 | 4.943 | 4.943 | 842,967 | -0.06(-1.13%) |
May 04, 2004 | 5.017 | 5.021 | 4.940 | 5.000 | 1,037,804 | -0.02(-0.42%) |
May 03, 2004 | 5.098 | 5.098 | 5.003 | 5.021 | 942,942 | -0.04(-0.83%) |
Apr 30, 2004 | 5.031 | 5.084 | 5.017 | 5.063 | 757,194 | +0.06(+1.20%) |
Apr 29, 2004 | 4.971 | 5.028 | 4.950 | 5.003 | 934,705 | +0.06(+1.21%) |
Apr 28, 2004 | 4.905 | 4.961 | 4.887 | 4.943 | 1,587,948 | +0.07(+1.52%) |
Apr 27, 2004 | 4.869 | 4.915 | 4.859 | 4.869 | 1,760,348 | +0.00(+0.00%) |
Apr 26, 2004 | 5.000 | 5.007 | 4.848 | 4.869 | 3,221,340 | -0.14(-2.74%) |
Apr 23, 2004 | 5.056 | 5.056 | 5.000 | 5.007 | 1,295,125 | -0.06(-1.25%) |
Apr 22, 2004 | 5.038 | 5.084 | 5.035 | 5.070 | 1,194,866 | +0.01(+0.14%) |
Apr 21, 2004 | 5.105 | 5.105 | 5.035 | 5.063 | 1,639,640 | -0.07(-1.37%) |
Apr 20, 2004 | 5.264 | 5.267 | 5.109 | 5.133 | 1,210,203 | -0.10(-1.95%) |
Apr 19, 2004 | 5.243 | 5.267 | 5.229 | 5.236 | 988,385 | -0.01(-0.13%) |
Apr 16, 2004 | 5.218 | 5.260 | 5.200 | 5.243 | 1,134,370 | +0.05(+0.95%) |
Apr 15, 2004 | 5.098 | 5.193 | 5.098 | 5.193 | 1,553,014 | +0.07(+1.44%) |
Apr 14, 2004 | 5.056 | 5.165 | 5.056 | 5.119 | 2,447,389 | -0.11(-2.09%) |
Apr 13, 2004 | 5.257 | 5.281 | 5.158 | 5.229 | 2,284,362 | -0.14(-2.56%) |
Apr 12, 2004 | 5.436 | 5.440 | 5.317 | 5.366 | 1,231,789 | -0.06(-1.04%) |
Apr 08, 2004 | 5.408 | 5.429 | 5.383 | 5.422 | 762,590 | +0.01(+0.20%) |
Apr 07, 2004 | 5.359 | 5.440 | 5.359 | 5.412 | 1,255,362 | +0.03(+0.59%) |
Apr 06, 2004 | 5.619 | 5.619 | 5.271 | 5.380 | 1,734,502 | +0.10(+1.87%) |
Apr 05, 2004 | 5.528 | 5.588 | 5.271 | 5.281 | 4,910,684 | -0.28(-5.06%) |
Apr 02, 2004 | 5.799 | 5.817 | 5.545 | 5.563 | 2,113,099 | -0.25(-4.30%) |
Apr 01, 2004 | 5.855 | 5.866 | 5.802 | 5.813 | 794,968 | -0.02(-0.36%) |
Mar 31, 2004 | 5.802 | 5.838 | 5.792 | 5.834 | 830,470 | +0.03(+0.55%) |
Mar 30, 2004 | 5.774 | 5.802 | 5.774 | 5.802 | 763,442 | +0.03(+0.49%) |
Mar 29, 2004 | 5.771 | 5.788 | 5.743 | 5.774 | 867,109 | +0.03(+0.55%) |
Mar 26, 2004 | 5.739 | 5.757 | 5.725 | 5.743 | 599,563 | +0.01(+0.18%) |
Mar 25, 2004 | 5.739 | 5.771 | 5.725 | 5.732 | 890,966 | -0.00(-0.06%) |
Mar 24, 2004 | 5.781 | 5.795 | 5.725 | 5.736 | 1,131,814 | -0.05(-0.79%) |
Mar 23, 2004 | 5.774 | 5.781 | 5.732 | 5.781 | 920,220 | +0.01(+0.18%) |
Mar 22, 2004 | 5.771 | 5.785 | 5.743 | 5.771 | 914,256 | +0.00(+0.00%) |
Mar 19, 2004 | 5.739 | 5.781 | 5.739 | 5.771 | 910,564 | +0.01(+0.24%) |
Mar 18, 2004 | 5.746 | 5.760 | 5.721 | 5.757 | 965,095 | +0.02(+0.31%) |
Mar 17, 2004 | 5.753 | 5.767 | 5.739 | 5.739 | 965,947 | -0.00(-0.06%) |
Mar 16, 2004 | 5.760 | 5.771 | 5.707 | 5.743 | 723,963 | +0.00(+0.00%) |
Mar 15, 2004 | 5.746 | 5.767 | 5.739 | 5.743 | 730,780 | +0.00(+0.06%) |
Mar 12, 2004 | 5.739 | 5.750 | 5.697 | 5.739 | 1,042,064 | +0.02(+0.43%) |
Mar 11, 2004 | 5.704 | 5.739 | 5.683 | 5.714 | 933,285 | -0.03(-0.55%) |
Mar 10, 2004 | 5.746 | 5.764 | 5.739 | 5.746 | 717,999 | -0.01(-0.12%) |
Mar 09, 2004 | 5.725 | 5.767 | 5.725 | 5.753 | 1,014,514 | +0.03(+0.49%) |
Mar 08, 2004 | 5.676 | 5.725 | 5.672 | 5.725 | 662,615 | +0.05(+0.93%) |
Mar 05, 2004 | 5.686 | 5.686 | 5.662 | 5.672 | 616,320 | +0.01(+0.12%) |
Mar 04, 2004 | 5.655 | 5.672 | 5.623 | 5.665 | 635,349 | +0.01(+0.19%) |
Mar 03, 2004 | 5.655 | 5.683 | 5.637 | 5.655 | 597,575 | -0.01(-0.25%) |
Mar 02, 2004 | 5.679 | 5.704 | 5.651 | 5.669 | 666,592 | -0.01(-0.19%) |