Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.173 | 5.184 | 5.117 | 5.138 | 7,244,961 | -0.03(-0.56%) |
May 27, 2004 | 5.153 | 5.254 | 5.130 | 5.167 | 11,048,274 | +0.01(+0.28%) |
May 26, 2004 | 5.117 | 5.157 | 5.084 | 5.153 | 8,072,527 | +0.04(+0.73%) |
May 25, 2004 | 4.981 | 5.134 | 4.959 | 5.115 | 12,146,848 | +0.10(+2.06%) |
May 24, 2004 | 5.045 | 5.084 | 4.940 | 5.012 | 14,146,678 | -0.02(-0.45%) |
May 21, 2004 | 4.992 | 5.066 | 4.985 | 5.035 | 8,723,623 | +0.06(+1.20%) |
May 20, 2004 | 4.996 | 5.012 | 4.928 | 4.975 | 13,412,195 | -0.02(-0.41%) |
May 19, 2004 | 5.012 | 5.093 | 4.959 | 4.996 | 16,365,156 | +0.05(+0.92%) |
May 18, 2004 | 4.940 | 5.033 | 4.940 | 4.950 | 12,916,237 | +0.03(+0.59%) |
May 17, 2004 | 4.891 | 4.969 | 4.847 | 4.922 | 13,765,135 | +0.01(+0.13%) |
May 14, 2004 | 4.835 | 4.932 | 4.808 | 4.915 | 13,313,779 | +0.08(+1.75%) |
May 13, 2004 | 4.891 | 4.924 | 4.806 | 4.831 | 11,347,401 | -0.06(-1.18%) |
May 12, 2004 | 4.827 | 4.905 | 4.773 | 4.889 | 10,361,787 | +0.05(+0.98%) |
May 11, 2004 | 4.878 | 4.924 | 4.818 | 4.841 | 7,220,720 | -0.02(-0.34%) |
May 10, 2004 | 4.837 | 4.934 | 4.806 | 4.858 | 12,122,123 | +0.00(+0.09%) |
May 07, 2004 | 4.957 | 5.025 | 4.841 | 4.853 | 12,834,789 | -0.10(-2.08%) |
May 06, 2004 | 5.095 | 5.097 | 4.878 | 4.957 | 16,263,347 | -0.17(-3.34%) |
May 05, 2004 | 5.072 | 5.144 | 5.027 | 5.128 | 8,003,684 | +0.06(+1.14%) |
May 04, 2004 | 5.155 | 5.157 | 5.021 | 5.070 | 9,975,396 | -0.07(-1.32%) |
May 03, 2004 | 5.070 | 5.157 | 5.070 | 5.138 | 10,003,030 | +0.07(+1.38%) |
Apr 30, 2004 | 5.136 | 5.165 | 5.047 | 5.068 | 11,542,778 | -0.04(-0.85%) |
Apr 29, 2004 | 5.184 | 5.219 | 5.074 | 5.111 | 16,163,477 | -0.07(-1.35%) |
Apr 28, 2004 | 5.303 | 5.311 | 5.163 | 5.181 | 10,785,509 | -0.12(-2.29%) |
Apr 27, 2004 | 5.291 | 5.388 | 5.280 | 5.303 | 11,761,911 | +0.01(+0.27%) |
Apr 26, 2004 | 5.301 | 5.318 | 5.252 | 5.289 | 9,178,372 | -0.01(-0.23%) |
Apr 23, 2004 | 5.219 | 5.303 | 5.188 | 5.301 | 9,394,112 | +0.08(+1.54%) |
Apr 22, 2004 | 5.177 | 5.241 | 5.142 | 5.221 | 10,601,767 | +0.03(+0.56%) |
Apr 21, 2004 | 5.210 | 5.221 | 5.107 | 5.192 | 7,532,936 | -0.04(-0.71%) |
Apr 20, 2004 | 5.208 | 5.303 | 5.206 | 5.229 | 14,152,011 | +0.06(+1.12%) |
Apr 19, 2004 | 5.192 | 5.212 | 5.157 | 5.171 | 12,116,790 | -0.05(-0.95%) |
Apr 16, 2004 | 5.229 | 5.239 | 5.142 | 5.221 | 7,250,293 | +0.03(+0.56%) |
Apr 15, 2004 | 5.177 | 5.219 | 5.165 | 5.192 | 8,343,049 | +0.02(+0.48%) |
Apr 14, 2004 | 5.140 | 5.171 | 5.126 | 5.167 | 11,955,349 | +0.03(+0.52%) |
Apr 13, 2004 | 5.219 | 5.233 | 5.124 | 5.140 | 9,204,067 | -0.06(-1.11%) |
Apr 12, 2004 | 5.157 | 5.219 | 5.148 | 5.198 | 16,656,041 | +0.04(+0.76%) |
Apr 08, 2004 | 5.256 | 5.258 | 5.136 | 5.159 | 14,537,433 | -0.06(-1.22%) |
Apr 07, 2004 | 5.229 | 5.256 | 5.192 | 5.223 | 15,869,199 | -0.01(-0.12%) |
Apr 06, 2004 | 5.157 | 5.250 | 5.136 | 5.229 | 14,646,999 | +0.04(+0.68%) |
Apr 05, 2004 | 5.115 | 5.196 | 5.105 | 5.194 | 6,437,272 | +0.06(+1.08%) |
Apr 02, 2004 | 5.157 | 5.161 | 5.103 | 5.138 | 13,984,268 | +0.05(+1.05%) |
Apr 01, 2004 | 5.066 | 5.153 | 4.992 | 5.084 | 13,501,884 | +0.02(+0.37%) |
Mar 31, 2004 | 5.018 | 5.080 | 4.971 | 5.066 | 8,549,577 | +0.07(+1.45%) |
Mar 30, 2004 | 5.000 | 5.062 | 4.967 | 4.994 | 9,335,450 | -0.01(-0.12%) |
Mar 29, 2004 | 5.029 | 5.097 | 4.961 | 5.000 | 13,621,632 | -0.03(-0.53%) |
Mar 26, 2004 | 4.979 | 5.064 | 4.952 | 5.027 | 9,464,409 | +0.05(+0.99%) |
Mar 25, 2004 | 4.884 | 5.021 | 4.884 | 4.977 | 12,215,690 | +0.10(+2.07%) |
Mar 24, 2004 | 4.851 | 4.889 | 4.792 | 4.876 | 10,206,164 | +0.04(+0.81%) |
Mar 23, 2004 | 4.889 | 4.909 | 4.835 | 4.837 | 9,839,650 | -0.05(-1.05%) |
Mar 22, 2004 | 4.919 | 4.922 | 4.847 | 4.889 | 9,391,688 | -0.05(-1.09%) |
Mar 19, 2004 | 4.950 | 4.988 | 4.917 | 4.942 | 6,395,578 | +0.00(+0.08%) |
Mar 18, 2004 | 4.946 | 4.979 | 4.899 | 4.938 | 6,315,585 | -0.01(-0.17%) |
Mar 17, 2004 | 4.924 | 4.959 | 4.901 | 4.946 | 10,445,174 | +0.02(+0.50%) |
Mar 16, 2004 | 4.928 | 4.963 | 4.899 | 4.922 | 12,686,438 | +0.05(+0.93%) |
Mar 15, 2004 | 4.901 | 4.915 | 4.837 | 4.876 | 13,687,081 | -0.02(-0.51%) |
Mar 12, 2004 | 4.796 | 4.901 | 4.759 | 4.901 | 15,647,157 | +0.11(+2.19%) |
Mar 11, 2004 | 4.934 | 4.934 | 4.783 | 4.796 | 12,356,769 | -0.14(-2.80%) |
Mar 10, 2004 | 4.950 | 5.010 | 4.903 | 4.934 | 11,686,281 | -0.01(-0.17%) |
Mar 09, 2004 | 4.992 | 5.023 | 4.926 | 4.942 | 7,336,104 | -0.04(-0.87%) |
Mar 08, 2004 | 5.056 | 5.062 | 4.983 | 4.985 | 9,437,260 | -0.08(-1.55%) |
Mar 05, 2004 | 4.882 | 5.080 | 4.862 | 5.064 | 22,571,176 | +0.19(+3.94%) |
Mar 04, 2004 | 4.837 | 4.905 | 4.742 | 4.872 | 10,763,208 | +0.00(+0.00%) |
Mar 03, 2004 | 4.796 | 4.901 | 4.769 | 4.872 | 6,420,788 | +0.05(+1.07%) |
Mar 02, 2004 | 4.874 | 4.899 | 4.810 | 4.820 | 7,781,642 | -0.06(-1.27%) |