Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.300 | 5.411 | 5.238 | 5.343 | 991,374 | +0.01(+0.23%) |
May 27, 2004 | 5.207 | 5.337 | 5.176 | 5.331 | 1,658,474 | +0.12(+2.38%) |
May 26, 2004 | 5.151 | 5.244 | 5.108 | 5.207 | 1,383,084 | +0.06(+1.20%) |
May 25, 2004 | 4.984 | 5.145 | 4.928 | 5.145 | 2,262,172 | +0.16(+3.23%) |
May 24, 2004 | 4.971 | 4.990 | 4.928 | 4.984 | 1,244,340 | +0.02(+0.37%) |
May 21, 2004 | 4.984 | 5.002 | 4.934 | 4.965 | 1,048,162 | -0.02(-0.37%) |
May 20, 2004 | 4.959 | 4.984 | 4.934 | 4.984 | 745,345 | +0.02(+0.50%) |
May 19, 2004 | 4.984 | 4.990 | 4.928 | 4.959 | 1,612,495 | -0.02(-0.37%) |
May 18, 2004 | 4.922 | 5.008 | 4.872 | 4.977 | 936,844 | +0.07(+1.52%) |
May 17, 2004 | 4.946 | 4.953 | 4.841 | 4.903 | 1,352,592 | -0.06(-1.25%) |
May 14, 2004 | 4.915 | 5.033 | 4.909 | 4.965 | 1,201,265 | -0.01(-0.25%) |
May 13, 2004 | 5.015 | 5.058 | 4.971 | 4.977 | 837,303 | -0.07(-1.35%) |
May 12, 2004 | 5.021 | 5.046 | 4.915 | 5.046 | 1,249,180 | +0.04(+0.74%) |
May 11, 2004 | 4.990 | 5.027 | 4.897 | 5.008 | 1,280,478 | +0.11(+2.28%) |
May 10, 2004 | 4.934 | 5.077 | 4.884 | 4.897 | 1,910,311 | -0.03(-0.63%) |
May 07, 2004 | 5.244 | 5.300 | 4.928 | 4.928 | 2,039,053 | -0.38(-7.13%) |
May 06, 2004 | 5.293 | 5.374 | 5.213 | 5.306 | 1,784,473 | +0.01(+0.23%) |
May 05, 2004 | 5.250 | 5.380 | 5.238 | 5.293 | 1,182,228 | +0.00(+0.00%) |
May 04, 2004 | 5.337 | 5.448 | 5.219 | 5.293 | 1,128,343 | -0.05(-0.93%) |
May 03, 2004 | 5.213 | 5.374 | 5.207 | 5.343 | 1,948,546 | +0.19(+3.73%) |
Apr 30, 2004 | 5.269 | 5.269 | 5.120 | 5.151 | 1,308,065 | -0.03(-0.60%) |
Apr 29, 2004 | 5.331 | 5.380 | 5.139 | 5.182 | 1,362,756 | -0.15(-2.79%) |
Apr 28, 2004 | 5.331 | 5.455 | 5.331 | 5.331 | 1,444,873 | -0.04(-0.69%) |
Apr 27, 2004 | 5.510 | 5.517 | 5.306 | 5.368 | 1,508,921 | -0.08(-1.48%) |
Apr 26, 2004 | 5.442 | 5.566 | 5.393 | 5.448 | 963,302 | -0.04(-0.68%) |
Apr 23, 2004 | 5.486 | 5.504 | 5.368 | 5.486 | 645,482 | -0.03(-0.56%) |
Apr 22, 2004 | 5.424 | 5.579 | 5.399 | 5.517 | 1,036,546 | +0.09(+1.71%) |
Apr 21, 2004 | 5.318 | 5.424 | 5.219 | 5.424 | 1,140,120 | +0.14(+2.58%) |
Apr 20, 2004 | 5.510 | 5.541 | 5.281 | 5.287 | 986,050 | -0.22(-4.05%) |
Apr 19, 2004 | 5.479 | 5.510 | 5.380 | 5.510 | 657,259 | +0.04(+0.68%) |
Apr 16, 2004 | 5.461 | 5.486 | 5.393 | 5.473 | 693,881 | +0.04(+0.68%) |
Apr 15, 2004 | 5.461 | 5.504 | 5.355 | 5.436 | 1,093,012 | -0.02(-0.34%) |
Apr 14, 2004 | 5.473 | 5.560 | 5.386 | 5.455 | 1,572,163 | -0.08(-1.46%) |
Apr 13, 2004 | 5.665 | 5.672 | 5.467 | 5.535 | 1,542,478 | -0.16(-2.83%) |
Apr 12, 2004 | 5.690 | 5.777 | 5.653 | 5.696 | 938,942 | -0.01(-0.11%) |
Apr 08, 2004 | 5.820 | 5.845 | 5.703 | 5.703 | 721,307 | -0.07(-1.29%) |
Apr 07, 2004 | 5.752 | 5.820 | 5.696 | 5.777 | 1,193,359 | +0.01(+0.11%) |
Apr 06, 2004 | 5.734 | 5.796 | 5.715 | 5.771 | 1,894,823 | +0.02(+0.43%) |
Apr 05, 2004 | 5.634 | 5.796 | 5.603 | 5.746 | 1,057,519 | +0.06(+1.09%) |
Apr 02, 2004 | 5.740 | 5.796 | 5.622 | 5.684 | 1,313,389 | -0.01(-0.11%) |
Apr 01, 2004 | 5.591 | 5.696 | 5.517 | 5.690 | 1,845,779 | +0.14(+2.57%) |
Mar 31, 2004 | 5.541 | 5.628 | 5.510 | 5.548 | 1,097,529 | -0.02(-0.44%) |
Mar 30, 2004 | 5.461 | 5.579 | 5.424 | 5.572 | 993,149 | +0.06(+1.01%) |
Mar 29, 2004 | 5.455 | 5.610 | 5.455 | 5.517 | 1,582,004 | +0.09(+1.60%) |
Mar 26, 2004 | 5.504 | 5.535 | 5.424 | 5.430 | 637,738 | -0.07(-1.35%) |
Mar 25, 2004 | 5.479 | 5.517 | 5.442 | 5.504 | 1,072,684 | +0.05(+0.91%) |
Mar 24, 2004 | 5.455 | 5.504 | 5.411 | 5.455 | 1,088,979 | +0.00(+0.00%) |
Mar 23, 2004 | 5.517 | 5.541 | 5.424 | 5.455 | 876,184 | -0.01(-0.23%) |
Mar 22, 2004 | 5.498 | 5.504 | 5.393 | 5.467 | 1,565,064 | -0.03(-0.56%) |
Mar 19, 2004 | 5.597 | 5.597 | 5.486 | 5.498 | 1,246,114 | -0.10(-1.77%) |
Mar 18, 2004 | 5.529 | 5.597 | 5.473 | 5.597 | 1,868,849 | +0.01(+0.11%) |
Mar 17, 2004 | 5.548 | 5.672 | 5.393 | 5.591 | 2,555,955 | +0.07(+1.35%) |
Mar 16, 2004 | 5.529 | 5.591 | 5.417 | 5.517 | 2,027,921 | -0.04(-0.67%) |
Mar 15, 2004 | 5.628 | 5.628 | 5.517 | 5.554 | 1,160,609 | -0.07(-1.32%) |
Mar 12, 2004 | 5.492 | 5.628 | 5.492 | 5.628 | 977,338 | +0.12(+2.25%) |
Mar 11, 2004 | 5.510 | 5.641 | 5.455 | 5.504 | 1,363,724 | -0.07(-1.33%) |
Mar 10, 2004 | 5.610 | 5.746 | 5.523 | 5.579 | 1,365,660 | -0.03(-0.55%) |
Mar 09, 2004 | 5.758 | 5.758 | 5.579 | 5.610 | 1,087,527 | -0.09(-1.52%) |
Mar 08, 2004 | 5.628 | 5.696 | 5.585 | 5.696 | 2,742,936 | +0.04(+0.66%) |
Mar 05, 2004 | 5.833 | 5.944 | 5.653 | 5.659 | 2,829,893 | -0.24(-4.00%) |
Mar 04, 2004 | 5.839 | 5.901 | 5.752 | 5.895 | 1,091,721 | +0.12(+2.04%) |
Mar 03, 2004 | 5.851 | 5.882 | 5.715 | 5.777 | 1,365,337 | -0.07(-1.27%) |
Mar 02, 2004 | 5.845 | 5.882 | 5.789 | 5.851 | 1,209,815 | +0.06(+1.07%) |