Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 5.327 | 5.404 | 5.314 | 5.404 | 1,308,803 | +0.09(+1.69%) |
May 27, 2004 | 5.340 | 5.364 | 5.283 | 5.314 | 1,486,004 | -0.01(-0.17%) |
May 26, 2004 | 5.279 | 5.333 | 5.233 | 5.323 | 2,523,306 | +0.07(+1.32%) |
May 25, 2004 | 5.198 | 5.255 | 5.166 | 5.253 | 2,144,551 | +0.06(+1.19%) |
May 24, 2004 | 5.160 | 5.207 | 5.157 | 5.192 | 2,355,949 | +0.05(+0.98%) |
May 21, 2004 | 5.134 | 5.171 | 5.117 | 5.142 | 1,960,614 | +0.03(+0.65%) |
May 20, 2004 | 5.084 | 5.167 | 5.084 | 5.108 | 1,397,922 | +0.02(+0.30%) |
May 19, 2004 | 5.160 | 5.162 | 5.068 | 5.093 | 2,073,049 | -0.05(-1.00%) |
May 18, 2004 | 5.050 | 5.147 | 5.050 | 5.144 | 2,648,694 | +0.09(+1.78%) |
May 17, 2004 | 5.082 | 5.118 | 5.023 | 5.054 | 1,753,361 | -0.05(-0.98%) |
May 14, 2004 | 5.037 | 5.131 | 5.005 | 5.104 | 1,232,119 | +0.09(+1.80%) |
May 13, 2004 | 5.039 | 5.060 | 4.986 | 5.014 | 1,838,853 | -0.01(-0.13%) |
May 12, 2004 | 5.031 | 5.042 | 4.922 | 5.021 | 1,892,738 | -0.01(-0.20%) |
May 11, 2004 | 4.986 | 5.098 | 4.986 | 5.031 | 1,222,275 | +0.05(+1.09%) |
May 10, 2004 | 5.024 | 5.036 | 4.826 | 4.977 | 2,877,191 | -0.05(-0.92%) |
May 07, 2004 | 5.121 | 5.147 | 5.019 | 5.023 | 1,712,428 | -0.12(-2.33%) |
May 06, 2004 | 5.160 | 5.170 | 5.050 | 5.143 | 2,572,529 | -0.02(-0.32%) |
May 05, 2004 | 5.147 | 5.179 | 5.133 | 5.160 | 1,797,402 | +0.02(+0.43%) |
May 04, 2004 | 5.147 | 5.170 | 5.121 | 5.138 | 1,969,422 | -0.01(-0.27%) |
May 03, 2004 | 5.024 | 5.154 | 5.024 | 5.152 | 2,104,655 | +0.13(+2.67%) |
Apr 30, 2004 | 5.012 | 5.063 | 4.983 | 5.018 | 1,933,153 | +0.03(+0.59%) |
Apr 29, 2004 | 5.147 | 5.149 | 4.968 | 4.988 | 2,276,157 | -0.10(-1.90%) |
Apr 28, 2004 | 5.185 | 5.185 | 5.066 | 5.085 | 1,675,123 | -0.10(-1.91%) |
Apr 27, 2004 | 5.147 | 5.202 | 5.122 | 5.184 | 2,003,101 | -0.01(-0.10%) |
Apr 26, 2004 | 5.205 | 5.243 | 5.171 | 5.189 | 1,303,103 | -0.01(-0.25%) |
Apr 23, 2004 | 5.243 | 5.250 | 5.151 | 5.202 | 1,491,704 | -0.02(-0.47%) |
Apr 22, 2004 | 5.121 | 5.283 | 5.121 | 5.226 | 1,282,896 | +0.12(+2.45%) |
Apr 21, 2004 | 5.130 | 5.130 | 5.050 | 5.102 | 1,228,492 | -0.00(-0.05%) |
Apr 20, 2004 | 5.250 | 5.256 | 5.095 | 5.104 | 1,278,751 | -0.13(-2.43%) |
Apr 19, 2004 | 5.295 | 5.305 | 5.208 | 5.232 | 1,755,951 | -0.04(-0.83%) |
Apr 16, 2004 | 5.147 | 5.288 | 5.144 | 5.275 | 1,557,506 | +0.15(+2.91%) |
Apr 15, 2004 | 5.082 | 5.171 | 5.082 | 5.126 | 1,181,342 | +0.03(+0.63%) |
Apr 14, 2004 | 5.106 | 5.165 | 5.042 | 5.094 | 3,550,763 | -0.01(-0.23%) |
Apr 13, 2004 | 5.185 | 5.205 | 5.100 | 5.106 | 3,343,510 | -0.09(-1.78%) |
Apr 12, 2004 | 5.277 | 5.314 | 5.197 | 5.198 | 3,354,391 | -0.04(-0.71%) |
Apr 08, 2004 | 5.282 | 5.284 | 5.214 | 5.235 | 1,370,979 | +0.00(+0.00%) |
Apr 07, 2004 | 5.262 | 5.275 | 5.202 | 5.235 | 2,348,695 | -0.05(-0.95%) |
Apr 06, 2004 | 5.398 | 5.398 | 5.197 | 5.286 | 4,258,014 | -0.12(-2.17%) |
Apr 05, 2004 | 5.610 | 5.610 | 5.372 | 5.403 | 2,708,797 | -0.19(-3.32%) |
Apr 02, 2004 | 5.661 | 5.670 | 5.584 | 5.588 | 1,023,830 | +0.01(+0.16%) |
Apr 01, 2004 | 5.624 | 5.629 | 5.575 | 5.579 | 1,441,963 | -0.05(-0.80%) |
Mar 31, 2004 | 5.642 | 5.656 | 5.600 | 5.624 | 1,082,379 | +0.00(+0.02%) |
Mar 30, 2004 | 5.549 | 5.624 | 5.522 | 5.623 | 1,065,799 | +0.07(+1.32%) |
Mar 29, 2004 | 5.494 | 5.555 | 5.489 | 5.549 | 852,328 | +0.10(+1.84%) |
Mar 26, 2004 | 5.507 | 5.507 | 5.421 | 5.449 | 912,431 | -0.06(-1.05%) |
Mar 25, 2004 | 5.359 | 5.507 | 5.359 | 5.507 | 1,683,931 | +0.17(+3.18%) |
Mar 24, 2004 | 5.425 | 5.444 | 5.319 | 5.337 | 2,050,769 | -0.10(-1.75%) |
Mar 23, 2004 | 5.468 | 5.473 | 5.421 | 5.432 | 1,044,037 | +0.02(+0.33%) |
Mar 22, 2004 | 5.573 | 5.573 | 5.404 | 5.414 | 1,827,972 | -0.16(-2.82%) |
Mar 19, 2004 | 5.618 | 5.636 | 5.571 | 5.571 | 1,532,118 | -0.05(-0.80%) |
Mar 18, 2004 | 5.610 | 5.624 | 5.560 | 5.616 | 1,059,063 | +0.01(+0.11%) |
Mar 17, 2004 | 5.455 | 5.628 | 5.455 | 5.610 | 1,842,479 | +0.19(+3.51%) |
Mar 16, 2004 | 5.417 | 5.488 | 5.378 | 5.419 | 2,029,007 | +0.01(+0.14%) |
Mar 15, 2004 | 5.501 | 5.507 | 5.391 | 5.412 | 1,252,844 | -0.08(-1.45%) |
Mar 12, 2004 | 5.475 | 5.515 | 5.435 | 5.492 | 2,012,427 | +0.03(+0.49%) |
Mar 11, 2004 | 5.512 | 5.562 | 5.464 | 5.464 | 1,903,101 | -0.05(-0.86%) |
Mar 10, 2004 | 5.691 | 5.691 | 5.503 | 5.512 | 1,727,972 | -0.14(-2.50%) |
Mar 09, 2004 | 5.699 | 5.705 | 5.627 | 5.654 | 2,007,246 | -0.08(-1.48%) |
Mar 08, 2004 | 5.754 | 5.781 | 5.739 | 5.739 | 1,721,236 | +0.00(+0.04%) |
Mar 05, 2004 | 5.687 | 5.758 | 5.661 | 5.736 | 2,923,822 | +0.05(+0.86%) |
Mar 04, 2004 | 5.660 | 5.691 | 5.627 | 5.687 | 1,132,638 | +0.04(+0.68%) |
Mar 03, 2004 | 5.629 | 5.657 | 5.601 | 5.649 | 1,003,623 | +0.02(+0.34%) |
Mar 02, 2004 | 5.594 | 5.650 | 5.569 | 5.629 | 1,921,236 | +0.05(+0.81%) |