Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.277 | 5.354 | 5.265 | 5.354 | 1,321,049 | +0.09(+1.70%) |
May 27, 2004 | 5.290 | 5.314 | 5.234 | 5.265 | 1,499,908 | -0.01(-0.17%) |
May 26, 2004 | 5.230 | 5.284 | 5.184 | 5.274 | 2,546,916 | +0.07(+1.32%) |
May 25, 2004 | 5.150 | 5.206 | 5.118 | 5.205 | 2,164,617 | +0.06(+1.19%) |
May 24, 2004 | 5.112 | 5.159 | 5.109 | 5.144 | 2,377,993 | +0.05(+0.98%) |
May 21, 2004 | 5.086 | 5.123 | 5.070 | 5.094 | 1,978,959 | +0.03(+0.65%) |
May 20, 2004 | 5.037 | 5.119 | 5.037 | 5.061 | 1,411,002 | +0.02(+0.30%) |
May 19, 2004 | 5.112 | 5.114 | 5.021 | 5.045 | 2,092,445 | -0.05(-1.00%) |
May 18, 2004 | 5.003 | 5.099 | 5.003 | 5.096 | 2,673,477 | +0.09(+1.78%) |
May 17, 2004 | 5.035 | 5.071 | 4.977 | 5.007 | 1,769,766 | -0.05(-0.98%) |
May 14, 2004 | 4.991 | 5.084 | 4.959 | 5.057 | 1,243,648 | +0.09(+1.80%) |
May 13, 2004 | 4.992 | 5.014 | 4.940 | 4.968 | 1,856,058 | -0.01(-0.13%) |
May 12, 2004 | 4.984 | 4.996 | 4.876 | 4.974 | 1,910,448 | -0.01(-0.20%) |
May 11, 2004 | 4.940 | 5.051 | 4.940 | 4.984 | 1,233,711 | +0.05(+1.09%) |
May 10, 2004 | 4.978 | 4.989 | 4.782 | 4.931 | 2,904,112 | -0.05(-0.92%) |
May 07, 2004 | 5.073 | 5.099 | 4.973 | 4.977 | 1,728,451 | -0.12(-2.33%) |
May 06, 2004 | 5.112 | 5.122 | 5.003 | 5.095 | 2,596,599 | -0.02(-0.32%) |
May 05, 2004 | 5.099 | 5.131 | 5.085 | 5.112 | 1,814,220 | +0.02(+0.43%) |
May 04, 2004 | 5.099 | 5.122 | 5.073 | 5.090 | 1,987,849 | -0.01(-0.27%) |
May 03, 2004 | 4.978 | 5.107 | 4.978 | 5.104 | 2,124,347 | +0.13(+2.67%) |
Apr 30, 2004 | 4.965 | 5.016 | 4.937 | 4.971 | 1,951,241 | +0.03(+0.59%) |
Apr 29, 2004 | 5.099 | 5.102 | 4.922 | 4.942 | 2,297,454 | -0.10(-1.90%) |
Apr 28, 2004 | 5.137 | 5.137 | 5.019 | 5.038 | 1,690,796 | -0.10(-1.91%) |
Apr 27, 2004 | 5.099 | 5.154 | 5.075 | 5.136 | 2,021,843 | -0.01(-0.10%) |
Apr 26, 2004 | 5.156 | 5.195 | 5.123 | 5.141 | 1,315,296 | -0.01(-0.25%) |
Apr 23, 2004 | 5.195 | 5.201 | 5.103 | 5.154 | 1,505,661 | -0.02(-0.47%) |
Apr 22, 2004 | 5.073 | 5.234 | 5.073 | 5.178 | 1,294,900 | +0.12(+2.45%) |
Apr 21, 2004 | 5.082 | 5.082 | 5.003 | 5.054 | 1,239,987 | -0.00(-0.05%) |
Apr 20, 2004 | 5.201 | 5.207 | 5.048 | 5.057 | 1,290,716 | -0.13(-2.43%) |
Apr 19, 2004 | 5.246 | 5.256 | 5.160 | 5.183 | 1,772,381 | -0.04(-0.83%) |
Apr 16, 2004 | 5.099 | 5.239 | 5.096 | 5.226 | 1,572,080 | +0.15(+2.91%) |
Apr 15, 2004 | 5.035 | 5.123 | 5.035 | 5.079 | 1,192,396 | +0.03(+0.63%) |
Apr 14, 2004 | 5.058 | 5.117 | 4.996 | 5.047 | 3,583,986 | -0.01(-0.23%) |
Apr 13, 2004 | 5.137 | 5.156 | 5.053 | 5.058 | 3,374,794 | -0.09(-1.78%) |
Apr 12, 2004 | 5.228 | 5.265 | 5.149 | 5.150 | 3,385,777 | -0.04(-0.71%) |
Apr 08, 2004 | 5.233 | 5.235 | 5.165 | 5.187 | 1,383,807 | +0.00(+0.00%) |
Apr 07, 2004 | 5.214 | 5.226 | 5.154 | 5.187 | 2,370,671 | -0.05(-0.95%) |
Apr 06, 2004 | 5.348 | 5.348 | 5.149 | 5.237 | 4,297,855 | -0.12(-2.17%) |
Apr 05, 2004 | 5.558 | 5.558 | 5.322 | 5.353 | 2,734,143 | -0.18(-3.32%) |
Apr 02, 2004 | 5.609 | 5.618 | 5.532 | 5.536 | 1,033,409 | +0.01(+0.16%) |
Apr 01, 2004 | 5.572 | 5.577 | 5.523 | 5.527 | 1,455,455 | -0.04(-0.80%) |
Mar 31, 2004 | 5.590 | 5.604 | 5.548 | 5.572 | 1,092,506 | +0.00(+0.02%) |
Mar 30, 2004 | 5.498 | 5.572 | 5.471 | 5.571 | 1,075,771 | +0.07(+1.32%) |
Mar 29, 2004 | 5.443 | 5.503 | 5.438 | 5.498 | 860,303 | +0.10(+1.84%) |
Mar 26, 2004 | 5.456 | 5.456 | 5.370 | 5.399 | 920,969 | -0.06(-1.05%) |
Mar 25, 2004 | 5.309 | 5.456 | 5.309 | 5.456 | 1,699,687 | +0.17(+3.18%) |
Mar 24, 2004 | 5.374 | 5.393 | 5.270 | 5.288 | 2,069,957 | -0.09(-1.75%) |
Mar 23, 2004 | 5.418 | 5.423 | 5.370 | 5.382 | 1,053,806 | +0.02(+0.33%) |
Mar 22, 2004 | 5.521 | 5.521 | 5.354 | 5.364 | 1,845,076 | -0.16(-2.82%) |
Mar 19, 2004 | 5.566 | 5.583 | 5.520 | 5.520 | 1,546,454 | -0.04(-0.80%) |
Mar 18, 2004 | 5.558 | 5.572 | 5.508 | 5.564 | 1,068,972 | +0.01(+0.11%) |
Mar 17, 2004 | 5.405 | 5.576 | 5.405 | 5.558 | 1,859,719 | +0.19(+3.51%) |
Mar 16, 2004 | 5.367 | 5.437 | 5.328 | 5.369 | 2,047,992 | +0.01(+0.14%) |
Mar 15, 2004 | 5.450 | 5.456 | 5.341 | 5.362 | 1,264,567 | -0.08(-1.45%) |
Mar 12, 2004 | 5.424 | 5.464 | 5.385 | 5.441 | 2,031,257 | +0.03(+0.49%) |
Mar 11, 2004 | 5.461 | 5.511 | 5.414 | 5.414 | 1,920,908 | -0.05(-0.86%) |
Mar 10, 2004 | 5.638 | 5.638 | 5.452 | 5.461 | 1,744,140 | -0.14(-2.50%) |
Mar 09, 2004 | 5.646 | 5.652 | 5.574 | 5.601 | 2,026,027 | -0.08(-1.48%) |
Mar 08, 2004 | 5.701 | 5.727 | 5.685 | 5.685 | 1,737,341 | +0.00(+0.04%) |
Mar 05, 2004 | 5.634 | 5.704 | 5.609 | 5.683 | 2,951,180 | +0.05(+0.86%) |
Mar 04, 2004 | 5.608 | 5.638 | 5.574 | 5.634 | 1,143,235 | +0.04(+0.68%) |
Mar 03, 2004 | 5.577 | 5.605 | 5.549 | 5.596 | 1,013,013 | +0.02(+0.34%) |
Mar 02, 2004 | 5.543 | 5.597 | 5.517 | 5.577 | 1,939,212 | +0.04(+0.81%) |